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 22 JUN 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 513 297 216 6,777 3,108 3,669 17
AAC AAC TECH (02018) 3,428 1,809 1,619 61,348 30,138 31,210 58
ACC ANHUI CONCH (00914) 502 263 239 33,777 19,612 14,165 30
AIA AIA (01299) 5,066 3,398 1,668 148,927 64,690 84,237 34
AIR AIR CHINA (00753) 217 140 77 31,976 16,847 15,129 51
AKS AKESO (09926) 800 213 587 17,726 10,434 7,292 81
ALB BABA (09988) 128,159 80,017 48,142 1,872,239 890,834 981,405 48
ALC ALUMINUM CORP OF CHINA (02600) 2,625 1,254 1,371 49,340 25,417 23,923 59
ALH ALI HEALTH (00241) 331 215 116 183,821 81,690 102,131 38
AMC CAM CSI300 (03188) 686 421 265 7,691 3,062 4,629 21
ANA ANTA SPORTS (02020) 12,743 7,132 5,611 197,667 116,480 81,187 36
BCM BANK OF COMM CO LTD (03328) 2,675 400 2,275 20,811 10,349 10,462 18
BEA BANK OF EAST ASIA (00023) 2,525 475 2,050 32,542 20,382 12,160 22
BIU BIDU (09888) 15,128 11,814 3,314 754,247 338,483 415,764 54
BLI BILIBILI (09626) 8,946 1,641 7,305 214,387 99,054 115,333 58
BOC BOC HK (HLDGS) LTD (02388) 2,620 946 1,674 49,354 20,033 29,321 25
BOM BEONE MEDICINES (06160) 306 233 73 26,873 12,171 14,702 42
BUD BUD APAC (01876) 200 145 55 24,373 10,389 13,984 26
BYA BYD (ADJ-A) (01211) 0 0 0 1,694 1,424 270 79
BYD BYD COMPANY (01211) 42,569 23,509 19,060 461,317 207,454 253,863 48
BYE BYD ELECTRONIC (00285) 1,269 697 572 41,852 18,973 22,879 51
CAT CATL (03750) 14,088 5,656 8,432 155,023 55,782 99,241 60
CCC CHINA COMM CONS (01800) 4,128 1,878 2,250 45,822 30,423 15,399 24
CCE CHINA COAL (01898) 1,149 366 783 44,465 19,859 24,606 40
CDA CHINA CINDA (01359) 0 0 0 3,831 2,840 991 42
CGN CGN POWER (01816) 62 40 22 11,506 5,497 6,009 25
CHQ CHINA HONGQIAO (01378) 1,432 786 646 32,525 22,133 10,392 51
CHT CHINA MOBILE LTD (00941) 10,067 3,869 6,198 210,585 93,468 117,117 16
CHU CHINA UNICOM LTD (00762) 1,170 323 847 71,026 38,568 32,458 28
CIT CITIC (00267) 1,196 559 637 27,666 13,436 14,230 31
CKH CKH HOLDINGS (00001) 1,440 706 734 42,447 20,883 21,564 25
CKP CK ASSET (01113) 2,259 678 1,581 13,713 5,513 8,200 26
CLI CHINA LIFE INSURANCE (02628) 27,870 13,475 14,395 277,370 124,604 152,766 63
CLP CLP HOLDINGS LTD (00002) 522 391 131 10,734 5,460 5,274 15
CMB CM BANK (03968) 9,434 3,074 6,360 174,764 68,794 105,970 24
CNC CNOOC LTD (00883) 15,781 8,565 7,216 355,852 168,194 187,658 39
COG COUNTRY GARDEN ( NIL) 0 0 0 0 0 0 576
COL CHINA OVERSEAS (00688) 3,018 790 2,228 49,537 23,565 25,972 44
COS COSCO SHIP HOLD (01919) 246 113 133 21,384 7,465 13,919 33
CPA CATHAY PACIFIC AIRWAYS (00293) 820 404 416 37,283 16,833 20,450 30
CPC CHINA PETROL & CHEM COR (00386) 38,924 16,507 22,417 288,002 133,557 154,445 27
CPI CPIC (02601) 3,725 2,184 1,541 105,188 38,763 66,425 44
CRC CHINA RAIL CONS (01186) 1,646 486 1,160 35,779 28,614 7,165 26
CRG CHINA RAILWAY (00390) 2,610 103 2,507 35,486 16,305 19,181 30
CRL CHINA RES LAND (01109) 4,624 1,660 2,964 70,224 34,193 36,031 46
CRP CHINA RES POWER (00836) 382 67 315 13,498 5,967 7,531 24
CSA CSOP A50 ETF (02822) 150 40 110 4,387 2,055 2,332 21
CSE CHINA SHENHUA (01088) 3,713 1,531 2,182 60,010 27,756 32,254 28
CSP CSPC PHARMA (01093) 11,265 8,419 2,846 112,165 59,332 52,833 48
CTB CITIC BANK (00998) 291 230 61 18,919 9,074 9,845 24
CTC CHINA TELECOM CORP LTD (00728) 7,681 3,852 3,829 117,279 66,473 50,806 28
CTS CITIC SEC (06030) 9,133 5,441 3,692 41,166 21,995 19,171 53
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 210
GAC GAC GROUP (02238) 166 161 5 7,291 4,425 2,866 34
GAH GEELY AUTO (00175) 9,296 5,459 3,837 53,706 24,937 28,769 62
GHL XINYI GLASS (00868) 3,953 3,821 132 8,611 4,713 3,898 41
GLI GANFENG LITHIUM (01772) 3,674 2,011 1,663 95,777 57,495 38,282 72
GLX GALAXY ENT (00027) 2,069 902 1,167 51,924 24,832 27,092 31
GWM GWMOTOR (02333) 6,625 4,317 2,308 96,957 52,539 44,418 43
HCF HSCEI ETF (02828) 2,162 764 1,398 30,998 13,636 17,362 22
HDO HAIDILAO (06862) 1,492 777 715 28,116 14,057 14,059 36
HEH POWER ASSETS (00006) 482 272 210 8,908 4,711 4,197 21
HES HAIER SMART HOME (06690) 6,491 5,902 589 20,359 11,406 8,953 12
HEX HK EXCHANGES & CLEARING (00388) 34,499 19,015 15,484 500,440 240,096 260,344 27
HGN HENGAN INT'L (01044) 2,454 701 1,753 8,836 3,569 5,267 35
HKB HSBC HOLDINGS PLC (00005) 16,706 4,800 11,906 432,240 167,920 264,320 35
HKG HONG KONG & CHINA GAS (00003) 1,034 44 990 30,980 10,563 20,417 14
HLD HENDERSON LAND DEV LTD (00012) 1,384 539 845 19,934 12,027 7,907 27
HNP HUANENG POWER INT INC (00902) 4,082 1,652 2,430 56,330 25,095 31,235 18
HOS HUA HONG GRACE (01347) 980 645 335 29,590 13,144 16,446 103
HRB HORIZON ROBOTICS (09660) 994 333 661 57,978 31,941 26,037 58
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 132
INB INNOVENT BIO (01801) 1,798 1,397 401 25,087 14,392 10,695 51
JDC JD (09618) 9,671 6,094 3,577 322,729 138,662 184,067 36
JDH JD HEALTH (06618) 2,082 742 1,340 47,047 22,354 24,693 46
JXC JIANGXI COPPER (00358) 5,156 3,132 2,024 43,562 23,626 19,936 62
KDS KINGDEE INT'L (00268) 597 136 461 32,908 19,616 13,292 60
KLE KUNLUN ENERGY (00135) 0 0 0 4,823 2,250 2,573 24
KSO KINGSOFT (03888) 1,470 844 626 34,869 21,324 13,545 56
KST KUAISHOU (01024) 16,194 11,403 4,791 599,048 322,105 276,943 62
LAO LAOPU GOLD (06181) 4,358 1,841 2,517 84,426 34,099 50,327 76
LAU LI AUTO (02015) 39,387 17,371 22,016 248,262 120,403 127,859 72
LEN LENOVO GROUP (00992) 9,500 5,889 3,611 390,754 199,652 191,102 68
LNI LI NING (02331) 13,828 1,846 11,982 120,758 63,121 57,637 39
LNK LINK REIT (00823) 1,650 689 961 52,946 24,776 28,170 19
MDG MIDEA GROUP (00300) 2,863 1,310 1,553 38,479 19,353 19,126 29
MEN MENGNIU DAIRY (02319) 839 792 47 28,926 12,998 15,928 34
MET MEITUAN DIANPING (03690) 51,789 28,912 22,877 1,272,271 633,115 639,156 51
MGM MGM CHINA (02282) 126 121 5 22,464 18,527 3,937 29
MIU XIAOMI (01810) 71,902 35,685 36,217 1,231,410 725,554 505,856 55
MOL CMOC (03993) 379 165 214 13,192 7,113 6,079 68
MSB MINSHENG BANK (01988) 110 13 97 6,481 3,237 3,244 26
MTR MTR CORPORATION LTD (00066) 1,524 785 739 26,216 13,550 12,666 19
NBM CNBM (03323) 4,270 3,202 1,068 43,550 26,607 16,943 94
NCL NCI (01336) 2,828 1,649 1,179 27,380 12,855 14,525 52
NFU NONGFU SPRING (09633) 771 400 371 15,690 6,665 9,025 27
NTE NTES (09999) 3,377 1,960 1,417 58,982 27,639 31,343 48
NWD NEW WORLD DEV CO LTD (00017) 753 350 403 53,751 18,944 34,807 46
ORT NEW ORIENTAL (09901) 1,006 624 382 11,194 6,127 5,067 38
PAI PING AN INSURANCE LTD (02318) 23,067 12,243 10,824 941,923 399,560 542,363 36
PEC PETROCHINA CO LTD (00857) 8,019 3,517 4,502 327,030 135,746 191,284 33
PEN XPENG (09868) 33,555 15,315 18,240 298,292 148,919 149,373 68
PHT PA GOODDOCTOR (01833) 1,739 688 1,051 23,948 13,723 10,225 47
PIC PICC P&C (02328) 842 364 478 19,693 9,331 10,362 34
PIN PICC GROUP (01339) 1,221 667 554 14,410 7,679 6,731 41
POP POP MART (09992) 81,178 50,899 30,279 995,192 438,851 556,341 45
SAN SANDS CHINA LTD (01928) 4,484 2,193 2,291 153,384 58,355 95,029 35
SBO SBP GROUP (01177) 1,999 1,023 976 19,752 8,677 11,075 38
SET SENSETIME (00020) 91 44 47 18,365 12,558 5,807 56
SHK SUN HUNG KAI PPT LTD (00016) 863 434 429 26,343 14,024 12,319 38
SHL XINYI SOLAR (00968) 2,139 975 1,164 31,699 15,377 16,322 50
SHZ SHENZHOU INTL (02313) 955 361 594 21,070 11,636 9,434 30
SMC SMIC (00981) 7,014 4,556 2,458 117,197 58,065 59,132 90
SNO SUNNY OPT (02382) 4,985 3,275 1,710 94,941 37,781 57,160 81
SNP SINOPHARM (01099) 2,256 317 1,939 15,552 7,370 8,182 22
SUN SUNAC ( NIL) 0 0 0 0 0 0 109
SWA SWIRE PACIFIC LTD 'A' (00019) 354 235 119 3,672 2,071 1,601 24
TCH TENCENT HOLDINGS LTD (00700) 125,455 88,150 37,305 2,771,229 1,701,475 1,069,754 38
TIC TECHTRONIC IND (00669) 1,211 758 453 30,847 16,967 13,880 34
TRF TRACKER FUND OF HK (02800) 8,386 5,419 2,967 58,739 24,511 34,228 20
TRP TRIP.COM (09961) 6,050 1,765 4,285 126,383 51,499 74,884 81
VNK CHINA VANKE (02202) 1,668 1,297 371 65,802 22,383 43,419 50
WEB WB ( NIL) 0 0 0 0 0 0 64
WHD WHG (ADJ-B) (00288) 0 0 0 174 0 174 33
WHG WH GROUP (00288) 341 229 112 5,349 2,201 3,148 35
WHL THE WHARF (HLDGS) LTD (00004) 36 24 12 1,966 1,251 715 36
WWC WANT WANT CHINA (00151) 125 55 70 4,998 2,184 2,814 31
WXA WUXI APPTEC (02359) 860 539 321 23,169 12,332 10,837 57
WXB WUXI BIO (02269) 9,397 2,605 6,792 132,193 58,562 73,631 61
XAB ABC ($0.001) (01288) 514 66 448 22,776 8,066 14,710 28
XBC BANK OF CHINA ($0.001) (03988) 17,310 3,541 13,769 519,805 254,885 264,920 22
XCC CCB ($0.001) (00939) 22,107 5,843 16,264 574,590 209,225 365,365 22
XIC ICBC ($0.001) (01398) 13,877 10,366 3,511 467,028 168,073 298,955 25
XPB PSBC ($0.001) (01658) 571 230 341 7,575 3,114 4,461 22
XTW CHINA TOWER ($0.001) (00788) 991 760 231 47,670 30,904 16,766 20
YZC YANKUANG ENERGY (01171) 1,137 549 588 53,933 23,566 30,367 47
ZAO ZA ONLINE (06060) 352 109 243 12,950 8,366 4,584 50
ZJG ZIJIN GOLD INTL (02259) 2,010 1,071 939 44,498 23,905 20,593 86
ZJM ZIJIN MINING GROUP (02899) 7,570 4,583 2,987 170,262 65,056 105,206 62
ZSH ZHONGSHENG HLDG (00881) 1,467 59 1,408 17,857 9,811 8,046 51
TOTAL 1,153,101 621,803 531,298 21,404,811 10,502,254 10,902,557
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C POP 30JUL26 162.50 17,110 7.13 39 9.90 6.51 16,653 -3.15 -30.64
P LAU 30MAR27 52.50 11,404 9.44 50 9.65 9.40 9,976 +0.72 +8.26
C TCH 30DEC26 540.00 10,055 13.10 33 13.25 12.33 24,355 -0.44 -3.25
P CPC 30MAR27 4.30 8,775 0.44 22 0.00 0.00 9,013 0.00 0.00
C TCH 29JUN26 450.00 8,381 2.68 35 3.90 2.00 13,358 -2.71 -50.28
P XBC 29JUN26 5.00 7,817 0.003 22 0.014 0.010 10,309 -0.001 -25.000
C TCH 26JUN26 460.00 7,222 0.69 40 2.40 0.78 6,011 -1.45 -67.76
P LAU 29JUN26 65.00 7,115 14.63 106 15.33 14.30 13,025 +1.63 +12.54
C LAU 29JUN26 65.00 7,104 0.01 71 0.00 0.00 14,515 0.00 0.00
P PEN 30DEC26 55.00 6,927 10.52 59 11.49 11.49 8,094 -0.09 -0.85
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C CLI 26JUN26 33.00 32 0.16 73 0.05 0.01 32 +0.15 +1,500.00
C CLI 26JUN26 32.00 204 0.29 69 0.38 0.02 161 +0.27 +1,350.00
C CLI 28AUG26 41.00 0 0.13 44 0.00 0.00 43 +0.12 +1,200.00
P GAH 26JUN26 17.00 136 0.26 62 0.62 0.27 77 +0.24 +1,200.00
C AIA 26JUN26 82.50 0 0.12 62 0.00 0.00 17 +0.11 +1,100.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C LAO 26JUN26 550.00 0 0.01 72 0.00 0.00 0 -0.37 -97.37
C TCH 26JUN26 500.00 214 0.01 46 0.30 0.23 579 -0.24 -96.00
C TCH 29JUN26 520.00 170 0.01 43 0.48 0.24 13,908 -0.23 -95.83
C LAO 26JUN26 560.00 0 0.01 77 0.00 0.00 0 -0.21 -95.45
C LAO 26JUN26 540.00 0 0.03 74 0.00 0.00 15 -0.60 -95.24
* THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT
MONTH
** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY
('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE)
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 17.94
29JUN26 9.00 C 0.00 0.00 0.00 8.94 +0.26 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 8.70 +0.28 184 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 8.45 +0.27 177 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 8.20 +0.28 170 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.95 +0.28 163 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 7.45 +0.27 149 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.95 +0.28 136 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.48 +0.31 166 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.95 +0.27 112 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.45 +0.27 101 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.95 +0.27 90 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.45 +0.27 79 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.95 +0.27 69 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.45 +0.27 59 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.95 +0.27 50 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.45 +0.27 41 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.95 +0.27 32 0 20 0
29JUN26 16.50 C 0.00 0.00 0.00 1.46 +0.26 33 0 240 0
29JUN26 17.00 C 0.00 0.00 0.00 0.96 +0.25 23 0 223 0
29JUN26 17.50 C 0.00 0.00 0.00 0.49 +0.16 18 0 194 0
29JUN26 18.00 C 0.07 0.18 0.07 0.14 +0.04 16 53 65 -15
29JUN26 18.50 C 0.02 0.02 0.02 0.02 -0.01 16 50 207 +50
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 23 0 249 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 191 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 127 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 7.97 +0.27 58 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 7.48 +0.28 70 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 6.99 +0.31 70 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 6.49 +0.28 64 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.99 +0.28 57 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 5.47 +0.26 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.98 +0.27 36 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.48 +0.30 28 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.98 +0.30 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.48 +0.26 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.98 +0.26 0 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.49 +0.27 20 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.00 +0.26 19 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.52 +0.24 18 0 59 0
30JUL26 17.00 C 0.00 0.00 0.00 1.10 +0.21 19 0 25 0
30JUL26 17.50 C 0.47 0.47 0.47 0.73 +0.21 19 100 15 -100
30JUL26 18.00 C 0.00 0.00 0.00 0.43 +0.14 18 0 100 0
30JUL26 18.50 C 0.00 0.00 0.00 0.24 +0.09 19 0 121 0
30JUL26 19.00 C 0.06 0.06 0.06 0.12 +0.06 19 10 50 +10
30JUL26 19.50 C 0.04 0.04 0.04 0.06 +0.03 19 80 170 +80
30JUL26 20.00 C 0.00 0.00 0.00 0.03 +0.02 20 0 26 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 7.00 +0.32 43 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 6.50 +0.29 33 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 6.00 +0.29 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.50 +0.29 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 5.01 +0.30 29 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.51 +0.32 18 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.01 +0.32 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.52 +0.30 21 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.02 +0.26 17 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.54 +0.26 19 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.07 +0.25 19 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.62 +0.23 18 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 1.20 +0.18 18 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.86 +0.18 18 0 35 0
28AUG26 18.00 C 0.00 0.00 0.00 0.58 +0.14 18 0 3 0
28AUG26 18.50 C 0.00 0.00 0.00 0.38 +0.10 18 0 25 0
28AUG26 19.00 C 0.00 0.00 0.00 0.24 +0.07 19 0 15 0
28AUG26 19.50 C 0.00 0.00 0.00 0.14 +0.05 19 0 3 0
28AUG26 20.00 C 0.00 0.00 0.00 0.08 +0.03 19 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 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 8.26 +0.26 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.02 +0.27 42 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.52 +0.32 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.02 +0.34 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.50 +0.29 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.00 +0.29 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.50 +0.28 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.01 +0.29 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.51 +0.21 0 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 4.01 +0.32 0 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 3.52 +0.30 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.07 +0.26 18 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.59 +0.24 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.08 +0.23 13 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 1.71 +0.21 18 0 13 0
29SEP26 17.00 C 0.00 0.00 0.00 1.29 +0.19 16 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.99 +0.18 18 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.69 +0.12 17 0 1 0
29SEP26 18.50 C 0.00 0.00 0.00 0.49 +0.10 18 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.34 +0.08 18 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.22 +0.05 18 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.13 +0.03 18 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.05 +0.01 18 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 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 8.26 +0.26 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 8.05 +0.30 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.52 +0.32 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.02 +0.32 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.50 +0.29 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.00 +0.29 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.51 +0.27 0 0 0 0
30DEC26 13.00 C 4.80 4.80 4.80 5.01 +0.29 0 4 10 0
30DEC26 13.50 C 0.00 0.00 0.00 4.52 +0.22 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.05 +0.33 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.56 +0.30 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.14 +0.24 17 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.69 +0.24 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.25 +0.22 17 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.86 +0.20 17 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.46 +0.16 16 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 1.18 +0.18 17 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.88 +0.11 17 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.71 +0.14 18 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 0.52 +0.08 18 0 11 0
30DEC26 19.50 C 0.00 0.00 0.00 0.38 +0.06 18 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.27 +0.04 18 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.13 +0.02 17 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.06 +0.01 18 0 40 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 140 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 8.26 +0.26 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 8.05 +0.30 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 7.52 +0.31 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 7.02 +0.31 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.50 +0.29 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.01 +0.30 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.51 +0.27 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.01 +0.28 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.52 +0.22 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.05 +0.27 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.64 +0.33 17 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.19 +0.25 18 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 2.76 +0.24 18 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.35 +0.22 18 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.99 +0.26 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.61 +0.15 17 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.32 +0.16 17 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.08 +0.14 17 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.87 +0.13 17 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.74 +0.13 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.58 +0.09 18 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.45 +0.07 18 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.27 +0.06 18 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 0.15 +0.03 18 0 60 0
30MAR27 23.00 C 0.00 0.00 0.00 0.09 +0.02 18 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.02 +0.01 19 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 20 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 7.02 +0.30 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.50 +0.28 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.01 +0.28 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.51 +0.27 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.04 +0.28 0 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.54 +0.24 0 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.07 +0.24 0 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.64 +0.30 15 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.28 +0.25 18 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.79 +0.15 16 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.44 +0.16 17 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.11 +0.16 17 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.81 +0.15 17 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.54 +0.18 17 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.31 +0.18 17 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.10 +0.15 18 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.91 +0.12 18 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.77 +0.11 18 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.64 +0.10 18 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.44 +0.09 18 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.28 +0.06 18 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.18 +0.05 18 0 20 0
29JUN27 24.00 C 0.00 0.00 0.00 0.11 +0.03 18 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.07 +0.02 18 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
TOTAL CALL 297 3,108 +25
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 209 0 61 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 165 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 116 0 244 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 105 0 87 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 83 0 14 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 62 0 341 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 52 0 59 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 42 0 247 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 33 0 213 0
29JUN26 17.00 P 0.03 0.03 0.03 0.01 -0.03 22 3 106 0
29JUN26 17.50 P 0.05 0.05 0.05 0.03 -0.13 16 7 20 0
29JUN26 18.00 P 0.00 0.00 0.00 0.20 -0.23 17 0 40 0
29JUN26 18.50 P 0.00 0.00 0.00 0.57 -0.27 16 0 24 0
29JUN26 19.00 P 0.00 0.00 0.00 1.06 -0.27 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 1.56 -0.27 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 2.12 -0.21 59 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 3.15 -0.18 85 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 4.18 -0.16 110 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.19 -0.15 129 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.20 -0.14 148 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.23 -0.10 170 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.21 -0.13 179 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.21 -0.13 192 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.20 -0.14 203 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 98 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 36 0 95 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 31 0 24 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 27 0 18 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 22 0 8 0
30JUL26 16.00 P 0.00 0.00 0.00 0.02 0.00 21 0 43 0
30JUL26 16.50 P 0.00 0.00 0.00 0.04 -0.02 19 0 604 0
30JUL26 17.00 P 0.17 0.17 0.17 0.11 -0.04 19 15 109 -15
30JUL26 17.50 P 0.32 0.32 0.30 0.24 -0.08 19 175 109 -78
30JUL26 18.00 P 0.00 0.00 0.00 0.46 -0.13 19 0 16 0
30JUL26 18.50 P 0.00 0.00 0.00 0.76 -0.17 19 0 1 0
30JUL26 19.00 P 0.00 0.00 0.00 1.14 -0.22 19 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 1.58 -0.25 19 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.12 -0.21 27 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.15 -0.21 39 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 4.18 -0.18 50 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.19 -0.18 58 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.20 -0.14 66 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.23 -0.12 76 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.21 -0.14 80 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.21 -0.16 86 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.20 -0.15 91 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 90 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 45 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 27 0 35 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 23 0 44 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 20 0 4 0
28AUG26 15.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 25 0
28AUG26 16.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 45 0
28AUG26 16.50 P 0.00 0.00 0.00 0.10 -0.03 19 0 255 0
28AUG26 17.00 P 0.28 0.28 0.28 0.20 -0.06 19 15 51 0
28AUG26 17.50 P 0.00 0.00 0.00 0.36 -0.09 19 0 17 0
28AUG26 18.00 P 0.00 0.00 0.00 0.59 -0.13 19 0 15 0
28AUG26 18.50 P 0.00 0.00 0.00 0.88 -0.17 19 0 22 0
28AUG26 19.00 P 0.00 0.00 0.00 1.25 -0.17 20 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 1.63 -0.23 19 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.14 -0.19 23 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.15 -0.21 31 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.18 -0.18 39 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.21 -0.16 47 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.23 -0.12 54 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.23 -0.13 59 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.21 -0.14 63 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.23 -0.14 69 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.23 -0.12 73 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 21 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 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 3 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 25 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 22 0 19 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 19 0 25 0
29SEP26 15.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 25 0
29SEP26 15.50 P 0.00 0.00 0.00 0.04 -0.02 18 0 4 0
29SEP26 16.00 P 0.00 0.00 0.00 0.08 -0.03 18 0 38 0
29SEP26 16.50 P 0.00 0.00 0.00 0.15 -0.06 18 0 2 0
29SEP26 17.00 P 0.00 0.00 0.00 0.27 -0.08 18 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.44 -0.11 18 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 0.67 -0.14 18 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.96 -0.18 18 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.31 -0.21 19 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.69 -0.20 19 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.14 -0.21 20 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.15 -0.23 26 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.18 -0.18 33 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.21 -0.16 40 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.23 -0.12 46 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.23 -0.13 50 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.23 -0.13 54 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.23 -0.14 58 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.23 -0.12 62 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 21 0 17 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.02 0.00 19 0 10 0
30DEC26 14.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 11 0
30DEC26 14.50 P 0.00 0.00 0.00 0.05 -0.02 18 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 0.09 -0.03 17 0 32 0
30DEC26 15.50 P 0.00 0.00 0.00 0.16 -0.04 18 0 12 0
30DEC26 16.00 P 0.26 0.26 0.26 0.25 -0.07 17 1 17 0
30DEC26 16.50 P 0.00 0.00 0.00 0.38 -0.09 17 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.56 -0.11 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.78 -0.13 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.04 -0.16 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.33 -0.19 18 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.69 -0.19 18 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.07 -0.12 19 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.49 -0.16 19 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.29 -0.35 17 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.31 -0.26 22 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.26 -0.29 23 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.23 -0.28 25 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.23 -0.29 28 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.23 -0.23 32 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.23 -0.21 35 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.23 -0.19 38 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 20 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.07 -0.01 18 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.11 -0.02 18 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.17 -0.03 18 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.26 -0.05 18 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 0.38 -0.06 18 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.53 -0.08 18 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.72 -0.09 18 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.95 -0.10 18 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.19 -0.15 18 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.51 -0.11 18 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 1.85 -0.17 19 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.22 -0.18 19 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.61 -0.14 19 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.47 -0.22 20 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.36 -0.24 21 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.30 -0.25 22 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.26 -0.25 23 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.23 -0.29 25 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.23 -0.23 28 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.23 -0.21 30 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.23 -0.19 33 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.08 0.00 18 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.12 -0.01 18 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.18 -0.01 18 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.26 -0.02 18 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.37 -0.02 18 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.51 -0.03 18 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.66 -0.06 18 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.87 -0.06 18 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.09 -0.08 18 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.36 -0.10 19 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.65 -0.12 19 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.98 -0.08 19 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.34 -0.15 19 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.72 -0.16 19 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.55 -0.20 20 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.39 -0.25 20 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.32 -0.24 21 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.27 -0.24 22 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.24 -0.28 23 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.23 -0.23 25 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.23 -0.21 28 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.23 -0.19 30 0 0 0
TOTAL PUT 216 3,669 -93
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AAC - AAC TECH CLOSING PRICE HK$ 47.10
29JUN26 23.00 C 0.00 0.00 0.00 24.13 -1.57 205 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 23.20 -1.50 240 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 22.18 -1.52 218 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 21.10 -1.60 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 20.22 -1.48 208 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 19.20 -1.50 189 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.16 -1.54 161 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.10 -1.61 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 16.12 -1.59 104 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 15.17 -1.54 135 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.16 -1.55 122 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 13.21 -1.50 128 0 12 0
29JUN26 35.00 C 0.00 0.00 0.00 12.14 -1.57 94 0 105 0
29JUN26 36.00 C 0.00 0.00 0.00 11.25 -1.46 116 0 980 0
29JUN26 37.00 C 0.00 0.00 0.00 10.26 -1.45 108 0 137 0
29JUN26 38.00 C 0.00 0.00 0.00 9.39 -1.33 114 0 296 0
29JUN26 39.00 C 0.00 0.00 0.00 8.33 -1.35 97 0 133 0
29JUN26 40.00 C 0.00 0.00 0.00 7.33 -1.40 86 0 201 0
29JUN26 41.00 C 0.00 0.00 0.00 6.18 -1.57 57 0 262 0
29JUN26 42.00 C 0.00 0.00 0.00 5.24 -1.55 57 0 269 0
29JUN26 43.00 C 0.00 0.00 0.00 4.35 -1.51 57 0 381 0
29JUN26 44.00 C 0.00 0.00 0.00 3.52 -1.45 57 0 413 0
29JUN26 45.00 C 0.00 0.00 0.00 2.68 -1.45 53 0 758 0
29JUN26 46.00 C 2.00 2.46 2.00 2.05 -1.22 55 3 681 0
29JUN26 47.00 C 2.95 2.95 1.47 1.52 -1.08 56 106 367 -49
29JUN26 48.00 C 2.36 2.36 1.10 1.08 -0.94 56 66 540 -10
29JUN26 49.00 C 1.42 1.42 0.79 0.75 -0.79 56 90 589 -24
29JUN26 50.00 C 1.03 1.03 0.48 0.50 -0.64 56 52 433 +7
29JUN26 52.50 C 0.45 0.58 0.19 0.17 -0.31 58 224 634 +30
29JUN26 55.00 C 0.24 0.24 0.09 0.05 -0.13 59 47 490 -2
29JUN26 57.50 C 0.00 0.00 0.00 0.01 -0.05 58 0 156 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 -0.01 69 0 250 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 79 0 160 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 89 0 75 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 98 0 89 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 107 0 40 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 115 0 30 0
30JUL26 24.00 C 0.00 0.00 0.00 23.20 -1.56 88 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 22.18 -1.58 71 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 21.16 -1.60 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 20.22 -1.55 77 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 19.20 -1.57 65 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 18.18 -1.60 0 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 17.34 -1.44 79 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 16.23 -1.56 60 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 15.20 -1.60 44 0 15 0
30JUL26 33.00 C 0.00 0.00 0.00 14.39 -1.42 68 0 1 0
30JUL26 34.00 C 0.00 0.00 0.00 13.27 -1.57 52 0 20 0
30JUL26 35.00 C 0.00 0.00 0.00 12.48 -1.39 64 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 11.55 -1.36 62 0 45 0
30JUL26 37.00 C 0.00 0.00 0.00 10.32 -1.41 44 0 256 0
30JUL26 38.00 C 0.00 0.00 0.00 9.56 -1.27 53 0 204 0
30JUL26 39.00 C 0.00 0.00 0.00 8.86 -0.98 58 0 284 0
30JUL26 40.00 C 0.00 0.00 0.00 7.84 -1.15 52 0 272 0
30JUL26 41.00 C 0.00 0.00 0.00 7.04 -1.14 52 0 255 0
30JUL26 42.00 C 0.00 0.00 0.00 6.29 -1.34 52 0 321 0
30JUL26 43.00 C 0.00 0.00 0.00 5.49 -1.18 50 0 396 0
30JUL26 44.00 C 0.00 0.00 0.00 4.81 -1.22 49 0 355 0
30JUL26 45.00 C 0.00 0.00 0.00 4.20 -1.11 49 0 535 0
30JUL26 46.00 C 3.93 3.93 3.93 3.66 -1.17 50 15 351 0
30JUL26 47.00 C 3.42 3.42 3.15 3.17 -0.98 50 16 565 +15
30JUL26 48.00 C 2.84 2.97 2.79 2.74 -0.90 50 93 319 -15
30JUL26 49.00 C 3.45 3.45 2.44 2.34 -0.83 50 96 496 +37
30JUL26 50.00 C 2.75 2.75 2.18 2.00 -0.75 51 46 278 +7
30JUL26 52.50 C 2.04 2.04 1.43 1.32 -0.56 51 61 318 -4
30JUL26 55.00 C 1.35 1.39 0.92 0.88 -0.41 52 93 390 +49
30JUL26 57.50 C 0.68 0.68 0.68 0.54 -0.32 52 15 301 +15
30JUL26 60.00 C 0.45 0.46 0.45 0.32 -0.22 52 45 155 +45
30JUL26 62.50 C 0.00 0.00 0.00 0.19 -0.14 52 0 135 0
30JUL26 65.00 C 0.00 0.00 0.00 0.11 -0.09 52 0 63 0
30JUL26 67.50 C 0.18 0.18 0.14 0.06 -0.06 52 60 65 +43
30JUL26 70.00 C 0.15 0.15 0.15 0.04 -0.03 53 15 15 +15
28AUG26 27.00 C 0.00 0.00 0.00 20.22 -1.62 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 19.21 -1.56 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 18.24 -1.63 0 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 17.34 -1.55 54 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 16.43 -1.36 57 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 15.64 -1.16 64 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 14.71 -1.10 62 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 13.66 -1.18 56 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 12.75 -1.23 55 0 106 0
28AUG26 36.00 C 0.00 0.00 0.00 11.89 -1.05 55 0 56 0
28AUG26 37.00 C 0.00 0.00 0.00 11.13 -0.97 57 0 75 0
28AUG26 38.00 C 0.00 0.00 0.00 10.31 -1.04 56 0 234 0
28AUG26 39.00 C 0.00 0.00 0.00 9.52 -1.01 56 0 122 0
28AUG26 40.00 C 0.00 0.00 0.00 8.73 -1.02 55 0 141 0
28AUG26 41.00 C 0.00 0.00 0.00 7.83 -1.16 51 0 167 0
28AUG26 42.00 C 8.76 8.76 7.90 7.15 -1.28 51 2 156 0
28AUG26 43.00 C 0.00 0.00 0.00 6.51 -1.23 51 0 382 0
28AUG26 44.00 C 0.00 0.00 0.00 5.90 -1.19 51 0 400 0
28AUG26 45.00 C 0.00 0.00 0.00 5.27 -1.20 51 0 518 0
28AUG26 46.00 C 0.00 0.00 0.00 4.77 -1.12 51 0 474 0
28AUG26 47.00 C 0.00 0.00 0.00 4.30 -0.89 51 0 789 0
28AUG26 48.00 C 3.98 4.05 3.95 3.84 -0.86 51 38 431 +38
28AUG26 49.00 C 4.32 4.39 3.61 3.42 -0.83 51 59 464 0
28AUG26 50.00 C 3.90 3.90 3.20 3.10 -0.73 51 34 602 -29
28AUG26 52.50 C 0.00 0.00 0.00 2.33 -0.59 52 0 313 0
28AUG26 55.00 C 2.27 2.29 2.27 1.73 -0.51 52 20 288 +20
28AUG26 57.50 C 1.76 1.76 1.42 1.25 -0.46 52 50 300 +30
28AUG26 60.00 C 1.37 1.37 1.37 0.89 -0.38 52 15 192 0
28AUG26 62.50 C 0.00 0.00 0.00 0.63 -0.29 52 0 105 0
28AUG26 65.00 C 0.00 0.00 0.00 0.44 -0.22 52 0 30 0
28AUG26 67.50 C 0.47 0.47 0.47 0.30 -0.17 52 8 97 +3
28AUG26 70.00 C 0.52 0.52 0.52 0.21 -0.12 52 3 5 +3
29SEP26 23.00 C 0.00 0.00 0.00 24.13 -1.74 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 23.35 -1.53 61 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 22.43 -1.47 65 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 21.46 -1.45 63 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 20.51 -1.43 63 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 19.55 -1.22 61 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 18.58 -1.29 58 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 17.67 -1.22 59 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 16.72 -1.14 57 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 15.81 -1.15 56 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 14.92 -1.18 55 0 330 0
29SEP26 34.00 C 0.00 0.00 0.00 14.04 -1.13 54 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 13.18 -1.12 54 0 215 0
29SEP26 36.00 C 0.00 0.00 0.00 12.35 -1.20 53 0 245 0
29SEP26 37.00 C 0.00 0.00 0.00 11.54 -1.09 53 0 420 0
29SEP26 38.00 C 0.00 0.00 0.00 10.86 -0.98 54 0 182 0
29SEP26 39.00 C 0.00 0.00 0.00 10.10 -0.97 53 0 42 0
29SEP26 40.00 C 0.00 0.00 0.00 9.33 -1.01 52 0 501 0
29SEP26 41.00 C 0.00 0.00 0.00 8.63 -1.01 52 0 88 0
29SEP26 42.00 C 0.00 0.00 0.00 7.91 -1.03 51 0 104 0
29SEP26 43.00 C 0.00 0.00 0.00 7.30 -0.99 51 0 75 0
29SEP26 44.00 C 0.00 0.00 0.00 6.73 -1.08 51 0 137 0
29SEP26 45.00 C 0.00 0.00 0.00 6.04 -1.18 49 0 351 0
29SEP26 46.00 C 0.00 0.00 0.00 5.56 -1.11 49 0 296 0
29SEP26 47.00 C 5.33 5.33 5.33 5.07 -0.89 49 7 267 +7
29SEP26 48.00 C 4.90 4.90 4.90 4.64 -0.85 49 17 254 +17
29SEP26 49.00 C 5.13 5.13 5.13 4.26 -0.77 50 15 274 +6
29SEP26 50.00 C 4.70 4.70 4.06 3.89 -0.80 50 36 542 +15
29SEP26 52.50 C 0.00 0.00 0.00 3.07 -0.64 50 0 320 0
29SEP26 55.00 C 3.10 3.10 2.52 2.41 -0.52 50 16 626 +9
29SEP26 57.50 C 2.33 2.33 2.33 1.91 -0.46 51 15 167 -15
29SEP26 60.00 C 2.00 2.00 1.58 1.51 -0.38 51 31 178 0
29SEP26 62.50 C 1.52 1.52 1.52 1.16 -0.32 51 15 98 +1
29SEP26 65.00 C 1.25 1.25 1.22 0.88 -0.27 51 30 123 -15
29SEP26 67.50 C 0.00 0.00 0.00 0.67 -0.21 51 0 195 0
29SEP26 70.00 C 0.00 0.00 0.00 0.51 -0.16 51 0 212 0
30DEC26 23.00 C 0.00 0.00 0.00 24.70 -1.17 59 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 23.76 -1.17 58 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 22.83 -1.17 57 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 21.91 -1.15 56 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 20.99 -1.17 55 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 20.09 -1.16 54 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 19.22 -1.13 54 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 18.44 -1.03 55 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 17.59 -1.03 54 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.67 -1.13 52 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 15.89 -1.08 52 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 15.08 -1.07 52 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 14.31 -1.06 51 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 13.68 -0.93 52 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.95 -0.91 52 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 12.20 -0.96 51 0 22 0
30DEC26 39.00 C 0.00 0.00 0.00 11.57 -0.91 51 0 18 0
30DEC26 40.00 C 0.00 0.00 0.00 10.92 -0.88 51 0 135 0
30DEC26 41.00 C 0.00 0.00 0.00 10.29 -0.86 50 0 27 0
30DEC26 42.00 C 0.00 0.00 0.00 9.69 -0.88 50 0 79 0
30DEC26 43.00 C 0.00 0.00 0.00 9.08 -0.94 50 0 21 0
30DEC26 44.00 C 0.00 0.00 0.00 8.52 -0.89 49 0 17 0
30DEC26 45.00 C 0.00 0.00 0.00 7.77 -1.12 47 0 59 0
30DEC26 46.00 C 0.00 0.00 0.00 7.29 -1.08 47 0 90 0
30DEC26 47.00 C 0.00 0.00 0.00 6.84 -1.03 47 0 48 0
30DEC26 48.00 C 0.00 0.00 0.00 6.40 -1.01 47 0 49 0
30DEC26 49.00 C 0.00 0.00 0.00 5.99 -0.98 47 0 92 0
30DEC26 50.00 C 0.00 0.00 0.00 5.71 -0.81 48 0 71 0
30DEC26 52.50 C 0.00 0.00 0.00 4.73 -0.80 47 0 135 0
30DEC26 55.00 C 0.00 0.00 0.00 4.02 -0.70 48 0 99 0
30DEC26 57.50 C 0.00 0.00 0.00 3.39 -0.72 48 0 129 0
30DEC26 60.00 C 2.98 3.07 2.97 2.96 -0.55 49 35 19 +1
30DEC26 62.50 C 0.00 0.00 0.00 2.48 -0.58 49 0 62 0
30DEC26 65.00 C 0.00 0.00 0.00 1.97 -0.60 48 0 4 0
30DEC26 67.50 C 0.00 0.00 0.00 1.73 -0.46 49 0 15 0
30DEC26 70.00 C 1.91 1.91 1.91 1.44 -0.30 49 15 15 +15
30MAR27 23.00 C 0.00 0.00 0.00 25.07 -1.15 56 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 24.19 -1.24 56 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 23.25 -1.33 54 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 22.41 -1.17 54 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 21.70 -1.12 56 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 20.78 -1.17 54 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 20.01 -1.11 54 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 19.14 -1.15 53 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 18.40 -1.08 53 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 17.64 -1.05 53 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 16.88 -1.05 52 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 16.15 -1.03 52 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 15.44 -0.99 51 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 14.75 -0.97 51 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 14.08 -0.97 51 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.43 -0.96 51 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 12.78 -0.97 50 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 12.17 -0.95 50 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 11.62 -0.90 50 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 11.04 -0.91 50 0 51 0
30MAR27 43.00 C 0.00 0.00 0.00 10.50 -0.89 49 0 33 0
30MAR27 44.00 C 0.00 0.00 0.00 9.98 -0.88 49 0 22 0
30MAR27 45.00 C 0.00 0.00 0.00 9.49 -0.86 49 0 6 0
30MAR27 46.00 C 0.00 0.00 0.00 9.02 -0.83 49 0 44 0
30MAR27 47.00 C 0.00 0.00 0.00 8.20 -1.19 47 0 21 0
30MAR27 48.00 C 0.00 0.00 0.00 8.17 -0.68 49 0 48 0
30MAR27 49.00 C 0.00 0.00 0.00 7.76 -0.75 49 0 22 0
30MAR27 50.00 C 0.00 0.00 0.00 7.37 -0.73 49 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 6.21 -0.94 47 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 5.43 -0.77 47 0 36 0
30MAR27 57.50 C 5.25 5.25 5.25 4.76 -0.70 47 11 57 0
30MAR27 60.00 C 5.18 5.18 4.36 4.22 -0.59 48 31 38 -12
30MAR27 62.50 C 4.05 4.05 3.85 3.71 -0.66 48 45 53 +15
30MAR27 65.00 C 4.04 4.04 3.58 3.28 -0.59 48 16 16 +1
30MAR27 67.50 C 3.59 3.59 3.08 2.90 -0.53 48 45 63 +45
30MAR27 70.00 C 2.83 2.83 2.83 2.58 -0.46 49 15 30 +15
29JUN27 34.00 C 0.00 0.00 0.00 16.72 -1.19 50 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 16.07 -1.16 50 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 15.55 -1.02 51 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 14.91 -0.99 50 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 14.31 -0.97 50 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 13.73 -1.06 50 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 13.21 -1.02 50 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 12.61 -1.04 50 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 12.13 -0.99 50 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 11.65 -0.93 50 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 11.17 -0.86 50 0 4 0
29JUN27 45.00 C 0.00 0.00 0.00 10.70 -0.88 50 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 10.23 -0.86 50 0 4 0
29JUN27 47.00 C 0.00 0.00 0.00 9.51 -1.10 48 0 3 0
29JUN27 48.00 C 0.00 0.00 0.00 9.12 -1.06 48 0 9 0
29JUN27 49.00 C 0.00 0.00 0.00 8.71 -1.05 48 0 29 0
29JUN27 50.00 C 0.00 0.00 0.00 8.35 -0.98 48 0 70 0
29JUN27 52.50 C 0.00 0.00 0.00 7.70 -0.80 49 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 6.72 -0.83 48 0 14 0
29JUN27 57.50 C 0.00 0.00 0.00 5.92 -1.00 48 0 56 0
29JUN27 60.00 C 0.00 0.00 0.00 5.39 -0.86 48 0 23 0
29JUN27 62.50 C 5.21 5.21 5.21 4.85 -0.82 48 11 61 0
29JUN27 65.00 C 0.00 0.00 0.00 4.43 -0.63 49 0 0 0
29JUN27 67.50 C 4.15 4.15 4.05 3.98 -0.61 49 30 40 +30
29JUN27 70.00 C 3.80 3.80 3.80 3.55 -0.51 49 1 1 +1
TOTAL CALL 1,809 30,138 +360
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 194 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 183 0 56 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 173 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 163 0 72 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 154 0 121 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 144 0 61 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 135 0 100 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 126 0 174 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 118 0 286 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 109 0 374 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 101 0 619 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 94 0 291 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 86 0 347 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1,457 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 72 0 373 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 64 0 537 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 57 0 477 0
29JUN26 40.00 P 0.00 0.00 0.00 0.03 +0.01 59 0 849 0
29JUN26 41.00 P 0.11 0.11 0.11 0.06 +0.02 58 2 415 -2
29JUN26 42.00 P 0.00 0.00 0.00 0.12 +0.04 57 0 183 0
29JUN26 43.00 P 0.24 0.26 0.24 0.23 +0.08 58 31 344 +30
29JUN26 44.00 P 0.25 0.39 0.19 0.41 +0.15 58 22 771 0
29JUN26 45.00 P 0.41 0.77 0.30 0.66 +0.23 58 200 325 +76
29JUN26 46.00 P 0.50 1.12 0.50 1.02 +0.35 58 179 359 +53
29JUN26 47.00 P 0.86 1.64 0.86 1.48 +0.49 59 115 236 -8
29JUN26 48.00 P 1.26 2.22 1.06 2.05 +0.64 59 159 271 -4
29JUN26 49.00 P 1.75 2.91 1.75 2.73 +0.81 61 45 165 +12
29JUN26 50.00 P 0.00 0.00 0.00 3.39 +0.86 57 0 103 0
29JUN26 52.50 P 0.00 0.00 0.00 5.54 +1.26 57 0 16 0
29JUN26 55.00 P 0.00 0.00 0.00 7.93 +1.47 58 0 1 0
29JUN26 57.50 P 0.00 0.00 0.00 10.40 +1.28 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.90 +1.24 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 15.46 +1.34 105 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.96 +1.23 117 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.40 +1.26 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.95 +1.33 136 0 0 0
29JUN26 72.50 P 25.37 25.38 25.24 25.40 +1.17 0 18 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 79 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 54 0 56 0
30JUL26 31.00 P 0.00 0.00 0.00 0.02 +0.01 55 0 58 0
30JUL26 32.00 P 0.00 0.00 0.00 0.03 +0.01 54 0 41 0
30JUL26 33.00 P 0.00 0.00 0.00 0.04 +0.01 52 0 241 0
30JUL26 34.00 P 0.00 0.00 0.00 0.07 +0.02 52 0 116 0
30JUL26 35.00 P 0.00 0.00 0.00 0.11 +0.03 52 0 218 0
30JUL26 36.00 P 0.00 0.00 0.00 0.16 +0.04 52 0 390 0
30JUL26 37.00 P 0.00 0.00 0.00 0.23 +0.06 52 0 317 0
30JUL26 38.00 P 0.46 0.46 0.45 0.34 +0.09 52 3 503 +1
30JUL26 39.00 P 0.43 0.43 0.43 0.47 +0.12 52 4 366 -4
30JUL26 40.00 P 0.49 0.64 0.49 0.64 +0.16 52 21 581 0
30JUL26 41.00 P 0.70 0.70 0.70 0.85 +0.21 52 15 181 -15
30JUL26 42.00 P 1.01 1.01 1.01 1.11 +0.27 52 2 441 +2
30JUL26 43.00 P 1.06 1.50 1.06 1.41 +0.32 52 17 258 +15
30JUL26 44.00 P 1.33 1.73 1.33 1.75 +0.38 53 30 323 +30
30JUL26 45.00 P 1.72 2.27 1.72 2.17 +0.46 53 81 618 -2
30JUL26 46.00 P 2.51 2.54 2.45 2.63 +0.53 53 64 371 0
30JUL26 47.00 P 2.46 3.09 2.43 3.13 +0.61 53 116 426 +7
30JUL26 48.00 P 2.94 3.76 2.89 3.70 +0.68 53 105 420 +15
30JUL26 49.00 P 4.13 4.22 4.13 4.31 +0.76 54 30 301 0
30JUL26 50.00 P 0.00 0.00 0.00 4.97 +0.84 54 0 188 0
30JUL26 52.50 P 0.00 0.00 0.00 6.82 +1.04 56 0 61 0
30JUL26 55.00 P 0.00 0.00 0.00 8.66 +0.97 52 0 15 0
30JUL26 57.50 P 0.00 0.00 0.00 10.99 +1.19 57 0 4 0
30JUL26 60.00 P 0.00 0.00 0.00 13.27 +1.21 58 0 4 0
30JUL26 62.50 P 0.00 0.00 0.00 15.78 +1.34 65 0 2 0
30JUL26 65.00 P 0.00 0.00 0.00 17.96 +1.23 55 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.40 +1.20 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 22.95 +1.28 64 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 26 0
28AUG26 28.00 P 0.00 0.00 0.00 0.03 +0.01 53 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.04 0.00 52 0 45 0
28AUG26 30.00 P 0.00 0.00 0.00 0.07 +0.02 53 0 17 0
28AUG26 31.00 P 0.00 0.00 0.00 0.10 +0.02 52 0 20 0
28AUG26 32.00 P 0.00 0.00 0.00 0.14 +0.03 52 0 45 0
28AUG26 33.00 P 0.00 0.00 0.00 0.19 +0.03 52 0 60 0
28AUG26 34.00 P 0.00 0.00 0.00 0.28 +0.06 52 0 98 0
28AUG26 35.00 P 0.00 0.00 0.00 0.37 +0.07 52 0 179 0
28AUG26 36.00 P 0.00 0.00 0.00 0.49 +0.09 52 0 141 0
28AUG26 37.00 P 0.00 0.00 0.00 0.65 +0.14 52 0 182 0
28AUG26 38.00 P 0.70 0.70 0.70 0.82 +0.15 52 1 201 0
28AUG26 39.00 P 0.00 0.00 0.00 1.04 +0.20 52 0 290 0
28AUG26 40.00 P 0.00 0.00 0.00 1.29 +0.23 52 0 194 0
28AUG26 41.00 P 0.00 0.00 0.00 1.57 +0.27 52 0 204 0
28AUG26 42.00 P 1.95 1.95 1.95 1.90 +0.32 52 1 274 +1
28AUG26 43.00 P 2.27 2.27 2.27 2.25 +0.36 52 1 236 +1
28AUG26 44.00 P 0.00 0.00 0.00 2.67 +0.43 52 0 286 0
28AUG26 45.00 P 3.22 3.22 3.07 3.10 +0.46 53 30 301 +6
28AUG26 46.00 P 3.70 3.70 3.70 3.61 +0.54 53 2 351 -2
28AUG26 47.00 P 3.44 4.04 3.44 4.03 +0.49 52 81 304 +14
28AUG26 48.00 P 3.98 3.98 3.98 4.70 +0.65 53 15 258 -15
28AUG26 49.00 P 0.00 0.00 0.00 5.29 +0.71 53 0 316 0
28AUG26 50.00 P 5.03 5.07 5.03 5.95 +0.78 54 24 228 +24
28AUG26 52.50 P 0.00 0.00 0.00 7.55 +0.77 52 0 73 0
28AUG26 55.00 P 0.00 0.00 0.00 9.45 +0.87 53 0 15 0
28AUG26 57.50 P 0.00 0.00 0.00 11.48 +0.92 53 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 13.63 +0.95 53 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 15.86 +0.98 53 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 18.17 +1.03 53 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 20.50 +1.04 51 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 22.95 +1.08 52 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 52 0 42 0
29SEP26 24.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.03 +0.01 52 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.04 +0.01 51 0 4 0
29SEP26 27.00 P 0.00 0.00 0.00 0.06 +0.02 51 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 0.09 +0.02 51 0 38 0
29SEP26 29.00 P 0.00 0.00 0.00 0.13 +0.04 51 0 127 0
29SEP26 30.00 P 0.00 0.00 0.00 0.18 +0.05 51 0 196 0
29SEP26 31.00 P 0.00 0.00 0.00 0.24 +0.06 51 0 61 0
29SEP26 32.00 P 0.00 0.00 0.00 0.33 +0.08 51 0 433 0
29SEP26 33.00 P 0.00 0.00 0.00 0.43 +0.10 51 0 487 0
29SEP26 34.00 P 0.00 0.00 0.00 0.55 +0.12 51 0 80 0
29SEP26 35.00 P 0.00 0.00 0.00 0.71 +0.16 51 0 300 0
29SEP26 36.00 P 0.00 0.00 0.00 0.87 +0.18 51 0 310 0
29SEP26 37.00 P 0.00 0.00 0.00 1.09 +0.23 51 0 709 0
29SEP26 38.00 P 1.18 1.18 1.14 1.30 +0.24 51 20 173 0
29SEP26 39.00 P 1.62 1.62 1.62 1.59 +0.31 52 14 106 +14
29SEP26 40.00 P 0.00 0.00 0.00 1.87 +0.33 52 0 307 0
29SEP26 41.00 P 0.00 0.00 0.00 2.22 +0.40 52 0 249 0
29SEP26 42.00 P 2.48 2.48 2.48 2.57 +0.43 52 12 144 +12
29SEP26 43.00 P 0.00 0.00 0.00 2.98 +0.48 52 0 321 0
29SEP26 44.00 P 0.00 0.00 0.00 3.41 +0.54 52 0 138 0
29SEP26 45.00 P 3.27 3.27 3.27 3.83 +0.52 51 15 973 +15
29SEP26 46.00 P 3.70 4.21 3.70 4.32 +0.58 51 26 181 +15
29SEP26 47.00 P 4.10 4.65 4.10 4.91 +0.67 52 41 208 -24
29SEP26 48.00 P 0.00 0.00 0.00 5.44 +0.68 52 0 396 0
29SEP26 49.00 P 0.00 0.00 0.00 6.01 +0.71 52 0 255 0
29SEP26 50.00 P 0.00 0.00 0.00 6.64 +0.74 52 0 105 0
29SEP26 52.50 P 0.00 0.00 0.00 8.17 +0.98 51 0 45 0
29SEP26 55.00 P 0.00 0.00 0.00 10.02 +0.78 51 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.00 +0.86 51 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.06 +0.88 51 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.23 +0.94 51 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.45 +0.96 51 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.67 +0.91 49 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.10 +1.14 50 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.08 +0.01 49 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 0.11 +0.01 48 0 12 0
30DEC26 25.00 P 0.00 0.00 0.00 0.15 +0.01 48 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.21 +0.03 48 0 3 0
30DEC26 27.00 P 0.00 0.00 0.00 0.28 +0.04 48 0 47 0
30DEC26 28.00 P 0.00 0.00 0.00 0.36 +0.04 48 0 105 0
30DEC26 29.00 P 0.00 0.00 0.00 0.46 +0.05 48 0 68 0
30DEC26 30.00 P 0.65 0.65 0.65 0.58 +0.07 48 6 48 -4
30DEC26 31.00 P 0.86 0.86 0.86 0.71 +0.07 48 15 127 0
30DEC26 32.00 P 0.00 0.00 0.00 0.88 +0.11 48 0 58 0
30DEC26 33.00 P 0.00 0.00 0.00 1.05 +0.11 49 0 83 0
30DEC26 34.00 P 0.00 0.00 0.00 1.27 +0.15 49 0 61 0
30DEC26 35.00 P 0.00 0.00 0.00 1.50 +0.16 49 0 42 0
30DEC26 36.00 P 0.00 0.00 0.00 1.76 +0.19 49 0 226 0
30DEC26 37.00 P 0.00 0.00 0.00 2.05 +0.23 49 0 45 0
30DEC26 38.00 P 0.00 0.00 0.00 2.34 +0.22 49 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 2.70 +0.29 49 0 16 0
30DEC26 40.00 P 0.00 0.00 0.00 3.06 +0.30 49 0 37 0
30DEC26 41.00 P 0.00 0.00 0.00 3.44 +0.34 49 0 30 0
30DEC26 42.00 P 3.92 3.92 3.92 3.88 +0.39 49 2 47 0
30DEC26 43.00 P 0.00 0.00 0.00 4.31 +0.40 49 0 1,256 0
30DEC26 44.00 P 4.85 4.85 4.70 4.77 +0.44 49 18 40 -3
30DEC26 45.00 P 5.35 5.35 5.35 5.30 +0.52 49 3 9 -3
30DEC26 46.00 P 5.67 5.67 5.67 5.81 +0.56 49 15 45 -7
30DEC26 47.00 P 0.00 0.00 0.00 6.23 +0.48 49 0 31 0
30DEC26 48.00 P 0.00 0.00 0.00 6.80 +0.53 48 0 31 0
30DEC26 49.00 P 0.00 0.00 0.00 7.35 +0.52 48 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 7.84 +0.31 47 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 9.74 +1.01 49 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 11.32 +0.64 48 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.18 +0.76 48 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.13 +0.74 48 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.15 +0.78 48 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.20 +0.85 48 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.39 +0.80 48 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.64 +0.88 48 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.24 +0.03 48 0 19 0
30MAR27 24.00 P 0.00 0.00 0.00 0.31 +0.04 48 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.41 +0.06 49 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 0.50 +0.06 49 0 31 0
30MAR27 27.00 P 0.00 0.00 0.00 0.63 +0.08 49 0 80 0
30MAR27 28.00 P 0.00 0.00 0.00 0.76 +0.08 49 0 53 0
30MAR27 29.00 P 0.00 0.00 0.00 0.93 +0.12 49 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 1.11 +0.13 49 0 59 0
30MAR27 31.00 P 0.00 0.00 0.00 1.30 +0.14 49 0 21 0
30MAR27 32.00 P 0.00 0.00 0.00 1.54 +0.19 49 0 34 0
30MAR27 33.00 P 0.00 0.00 0.00 1.77 +0.18 49 0 21 0
30MAR27 34.00 P 0.00 0.00 0.00 2.05 +0.23 49 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 2.35 +0.26 49 0 77 0
30MAR27 36.00 P 0.00 0.00 0.00 2.65 +0.26 49 0 32 0
30MAR27 37.00 P 0.00 0.00 0.00 2.99 +0.30 49 0 41 0
30MAR27 38.00 P 0.00 0.00 0.00 3.37 +0.34 49 0 63 0
30MAR27 39.00 P 0.00 0.00 0.00 3.74 +0.34 49 0 34 0
30MAR27 40.00 P 0.00 0.00 0.00 4.12 +0.34 49 0 54 0
30MAR27 41.00 P 4.50 4.50 4.50 4.53 +0.37 49 3 30 0
30MAR27 42.00 P 0.00 0.00 0.00 4.97 +0.49 49 0 47 0
30MAR27 43.00 P 5.50 5.50 5.50 5.42 +0.52 49 6 60 0
30MAR27 44.00 P 0.00 0.00 0.00 5.87 +0.55 48 0 70 0
30MAR27 45.00 P 0.00 0.00 0.00 6.41 +0.64 48 0 0 0
30MAR27 46.00 P 6.85 6.85 6.85 6.91 +0.53 48 1 15 -1
30MAR27 47.00 P 0.00 0.00 0.00 7.38 +0.49 48 0 73 0
30MAR27 48.00 P 0.00 0.00 0.00 7.85 +0.42 47 0 73 0
30MAR27 49.00 P 0.00 0.00 0.00 8.45 +0.46 47 0 120 0
30MAR27 50.00 P 0.00 0.00 0.00 9.05 +0.50 47 0 115 0
30MAR27 52.50 P 0.00 0.00 0.00 10.58 +0.50 47 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.36 +0.79 47 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 14.16 +0.58 47 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.03 +0.58 47 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.01 +0.64 47 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.99 +0.63 47 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.10 +0.70 47 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.27 +0.77 47 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 2.78 +0.23 49 0 4 0
29JUN27 35.00 P 0.00 0.00 0.00 3.10 +0.25 49 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 3.48 +0.31 49 0 7 0
29JUN27 37.00 P 0.00 0.00 0.00 3.86 +0.31 49 0 2 0
29JUN27 38.00 P 0.00 0.00 0.00 4.24 +0.32 49 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 4.65 +0.35 49 0 17 0
29JUN27 40.00 P 0.00 0.00 0.00 5.01 +0.29 48 0 32 0
29JUN27 41.00 P 5.40 5.40 5.40 5.45 +0.28 48 6 23 +6
29JUN27 42.00 P 0.00 0.00 0.00 5.90 +0.49 48 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 6.38 +0.53 48 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 6.88 +0.46 48 0 17 0
29JUN27 45.00 P 7.20 7.20 7.20 7.38 +0.47 48 2 19 +2
29JUN27 46.00 P 0.00 0.00 0.00 7.91 +0.50 48 0 6 0
29JUN27 47.00 P 0.00 0.00 0.00 8.47 +0.53 48 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 9.04 +0.56 48 0 42 0
29JUN27 49.00 P 0.00 0.00 0.00 9.59 +0.53 47 0 48 0
29JUN27 50.00 P 0.00 0.00 0.00 10.28 +0.64 48 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 11.87 +0.70 48 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 13.43 +0.43 47 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 15.09 +0.78 47 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 16.98 +0.53 47 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.88 +0.55 47 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.85 +0.60 47 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 22.88 +0.62 47 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 24.96 +0.66 47 0 0 0
TOTAL PUT 1,619 31,210 +257
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$ 17.64
29JUN26 13.50 C 0.00 0.00 0.00 4.15 -0.13 75 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.65 -0.12 65 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.15 -0.13 55 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.65 -0.13 46 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.15 -0.13 37 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.65 -0.14 28 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.17 -0.14 31 0 0 0
29JUN26 17.00 C 0.59 0.59 0.59 0.73 -0.15 31 15 15 +15
29JUN26 17.50 C 0.24 0.24 0.24 0.37 -0.14 29 15 30 0
29JUN26 18.00 C 0.20 0.20 0.20 0.17 -0.10 31 6 153 +6
29JUN26 18.50 C 0.00 0.00 0.00 0.06 -0.06 32 0 655 0
29JUN26 19.00 C 0.00 0.00 0.00 0.02 -0.03 33 0 470 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 353 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 547 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 59 0 3,524 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 72 0 818 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 84 0 565 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 96 0 1,301 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 107 0 1,399 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 117 0 380 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 127 0 228 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 136 0 462 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 145 0 491 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 153 0 121 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 161 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 169 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 177 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 184 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.20 -0.16 42 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.70 -0.16 37 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.20 -0.18 32 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.72 -0.13 31 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.26 -0.13 31 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.82 -0.14 30 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.43 -0.13 30 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 1.11 -0.09 32 0 0 0
30JUL26 17.50 C 0.88 0.88 0.88 0.79 -0.12 30 15 39 0
30JUL26 18.00 C 0.47 0.60 0.47 0.58 -0.08 31 45 151 +30
30JUL26 18.50 C 0.00 0.00 0.00 0.40 -0.07 31 0 179 0
30JUL26 19.00 C 0.22 0.22 0.22 0.26 -0.06 31 30 289 0
30JUL26 19.50 C 0.00 0.00 0.00 0.17 -0.04 31 0 163 0
30JUL26 20.00 C 0.00 0.00 0.00 0.10 -0.04 31 0 897 0
30JUL26 21.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 193 0
30JUL26 22.00 C 0.00 0.00 0.00 0.02 0.00 34 0 203 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 79 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 105 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 45 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 54 0 4 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.32 -0.10 45 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.74 -0.22 30 0 8 0
28AUG26 14.50 C 0.00 0.00 0.00 3.28 -0.19 31 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.81 -0.16 29 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.42 -0.12 32 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.03 -0.12 32 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.67 -0.12 32 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 1.36 -0.11 32 0 17 0
28AUG26 17.50 C 0.00 0.00 0.00 1.08 -0.10 32 0 1 0
28AUG26 18.00 C 0.00 0.00 0.00 0.86 -0.08 32 0 113 0
28AUG26 18.50 C 0.00 0.00 0.00 0.67 -0.06 32 0 84 0
28AUG26 19.00 C 0.00 0.00 0.00 0.51 -0.06 32 0 107 0
28AUG26 19.50 C 0.36 0.36 0.36 0.38 -0.06 32 2 119 0
28AUG26 20.00 C 0.00 0.00 0.00 0.28 -0.04 32 0 202 0
28AUG26 21.00 C 0.00 0.00 0.00 0.15 -0.02 32 0 195 0
28AUG26 22.00 C 0.00 0.00 0.00 0.07 -0.02 32 0 33 0
28AUG26 23.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 115 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 17 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.32 -0.14 39 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.85 -0.16 37 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.34 -0.22 32 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.92 -0.20 32 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.51 -0.11 32 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.13 -0.11 32 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.80 -0.10 32 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.52 -0.10 33 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.25 -0.09 32 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.02 -0.07 32 0 129 0
29SEP26 18.50 C 0.77 0.77 0.77 0.82 -0.07 32 15 43 0
29SEP26 19.00 C 0.00 0.00 0.00 0.66 -0.06 32 0 137 0
29SEP26 19.50 C 0.52 0.52 0.52 0.52 -0.05 32 15 144 0
29SEP26 20.00 C 0.00 0.00 0.00 0.40 -0.04 32 0 258 0
29SEP26 21.00 C 0.00 0.00 0.00 0.24 -0.03 32 0 230 0
29SEP26 22.00 C 0.00 0.00 0.00 0.14 -0.02 32 0 200 0
29SEP26 23.00 C 0.00 0.00 0.00 0.08 -0.01 32 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 109 0
29SEP26 25.00 C 0.00 0.00 0.00 0.03 0.00 34 0 58 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 400 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 34 0 16 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 51 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.48 -0.08 38 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.95 -0.22 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.55 -0.17 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.19 -0.07 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.84 -0.06 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.50 -0.07 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.22 -0.05 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.96 -0.04 33 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.72 -0.02 33 0 130 0
30DEC26 18.00 C 0.00 0.00 0.00 1.52 0.00 33 0 490 0
30DEC26 18.50 C 0.00 0.00 0.00 1.34 -0.02 33 0 360 0
30DEC26 19.00 C 0.00 0.00 0.00 1.16 -0.01 33 0 17 0
30DEC26 19.50 C 0.00 0.00 0.00 1.01 0.00 33 0 45 0
30DEC26 20.00 C 0.75 0.75 0.75 0.86 0.00 33 15 150 0
30DEC26 21.00 C 0.00 0.00 0.00 0.63 0.00 33 0 275 0
30DEC26 22.00 C 0.45 0.45 0.45 0.46 +0.01 33 30 143 -2
30DEC26 23.00 C 0.00 0.00 0.00 0.33 +0.01 33 0 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.23 +0.01 33 0 41 0
30DEC26 25.00 C 0.00 0.00 0.00 0.16 0.00 33 0 220 0
30DEC26 26.00 C 0.00 0.00 0.00 0.12 +0.01 33 0 37 0
30DEC26 27.00 C 0.13 0.13 0.13 0.08 0.00 33 15 88 +15
30DEC26 28.00 C 0.00 0.00 0.00 0.06 +0.01 33 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.04 0.00 33 0 105 0
30DEC26 30.00 C 0.00 0.00 0.00 0.03 0.00 34 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.02 0.00 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 34 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 35 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 38 0 13 0
30MAR27 13.50 C 0.00 0.00 0.00 4.62 -0.15 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.25 -0.13 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.84 -0.19 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.50 -0.17 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.18 -0.06 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.87 -0.07 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.58 -0.07 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.31 -0.09 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.08 -0.07 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.85 -0.08 32 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.69 -0.03 32 0 11 0
30MAR27 19.00 C 0.00 0.00 0.00 1.51 -0.08 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.34 -0.07 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.19 -0.07 32 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 0.93 -0.06 32 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 0.72 -0.05 32 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 0.55 -0.05 32 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.43 -0.03 32 0 70 0
30MAR27 25.00 C 0.00 0.00 0.00 0.33 -0.02 32 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.25 -0.02 32 0 31 0
30MAR27 27.00 C 0.00 0.00 0.00 0.19 -0.02 32 0 6 0
30MAR27 28.00 C 0.00 0.00 0.00 0.14 -0.02 32 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.11 -0.01 32 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.08 -0.01 32 0 35 0
30MAR27 31.00 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 0.05 0.00 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.03 0.00 33 0 22 0
29JUN27 13.50 C 0.00 0.00 0.00 4.82 -0.15 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.44 -0.15 32 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.10 -0.17 32 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.75 -0.18 32 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.43 -0.18 31 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.14 -0.15 31 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.86 -0.14 31 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.62 -0.11 31 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.39 -0.08 32 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.19 -0.08 32 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.99 -0.08 32 0 15 0
29JUN27 19.00 C 0.00 0.00 0.00 1.82 -0.07 32 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.65 -0.07 32 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 1.50 -0.06 32 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.24 -0.05 32 0 16 0
29JUN27 22.00 C 0.94 0.94 0.94 1.03 -0.03 32 15 61 +15
29JUN27 23.00 C 0.00 0.00 0.00 0.87 +0.01 33 0 23 0
29JUN27 24.00 C 0.00 0.00 0.00 0.71 -0.04 33 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.58 -0.03 33 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.46 -0.04 33 0 3 0
29JUN27 27.00 C 0.00 0.00 0.00 0.38 -0.03 33 0 4 0
29JUN27 28.00 C 0.33 0.33 0.33 0.30 -0.02 33 30 30 +30
TOTAL CALL 263 19,612 +109
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 57 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 80 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 37 0 116 0
29JUN26 16.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 184 0
29JUN26 17.00 P 0.00 0.00 0.00 0.09 0.00 32 0 418 0
29JUN26 17.50 P 0.00 0.00 0.00 0.24 +0.01 31 0 199 0
29JUN26 18.00 P 0.00 0.00 0.00 0.53 +0.04 32 0 694 0
29JUN26 18.50 P 1.18 1.18 1.18 0.91 +0.05 31 2 269 -2
29JUN26 19.00 P 0.00 0.00 0.00 1.41 +0.15 43 0 628 0
29JUN26 19.50 P 0.00 0.00 0.00 1.92 +0.18 56 0 252 0
29JUN26 20.00 P 0.00 0.00 0.00 2.36 +0.06 0 0 251 0
29JUN26 21.00 P 0.00 0.00 0.00 3.45 +0.22 92 0 90 0
29JUN26 22.00 P 0.00 0.00 0.00 4.45 +0.19 109 0 120 0
29JUN26 23.00 P 0.00 0.00 0.00 5.45 +0.19 125 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 6.45 +0.22 141 0 45 0
29JUN26 25.00 P 0.00 0.00 0.00 7.45 +0.19 155 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.47 +0.21 175 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.46 +0.20 184 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.45 +0.19 192 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.46 +0.20 207 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.47 +0.21 222 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 13.46 +0.20 229 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 14.45 +0.19 235 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 15.47 +0.21 253 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 16.44 +0.18 248 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 17.45 +0.19 261 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 18.45 +0.19 270 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 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 32 0 6 0
30JUL26 15.50 P 0.00 0.00 0.00 0.08 0.00 31 0 7 0
30JUL26 16.00 P 0.18 0.18 0.18 0.14 0.00 31 5 131 +5
30JUL26 16.50 P 0.00 0.00 0.00 0.25 +0.01 31 0 118 0
30JUL26 17.00 P 0.00 0.00 0.00 0.41 +0.02 31 0 245 0
30JUL26 17.50 P 0.76 0.76 0.76 0.62 +0.04 31 3 138 +3
30JUL26 18.00 P 1.20 1.20 0.94 0.90 +0.07 32 51 1,075 -28
30JUL26 18.50 P 1.41 1.41 1.41 1.24 +0.10 32 20 470 +20
30JUL26 19.00 P 0.00 0.00 0.00 1.57 +0.08 30 0 390 0
30JUL26 19.50 P 0.00 0.00 0.00 1.98 +0.09 31 0 234 0
30JUL26 20.00 P 0.00 0.00 0.00 2.48 +0.16 35 0 153 0
30JUL26 21.00 P 0.00 0.00 0.00 3.45 +0.21 42 0 166 0
30JUL26 22.00 P 0.00 0.00 0.00 4.47 +0.21 52 0 4 0
30JUL26 23.00 P 0.00 0.00 0.00 5.47 +0.21 59 0 20 0
30JUL26 24.00 P 0.00 0.00 0.00 6.47 +0.24 66 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.47 +0.21 73 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.47 +0.21 79 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.46 +0.20 83 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.47 +0.21 90 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 11.46 +0.20 94 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 12.47 +0.21 100 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 13.46 +0.20 103 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 0.00 32 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.13 +0.01 32 0 10 0
28AUG26 15.50 P 0.29 0.29 0.29 0.21 +0.01 32 15 79 +15
28AUG26 16.00 P 0.42 0.45 0.42 0.32 +0.02 32 16 171 +16
28AUG26 16.50 P 0.00 0.00 0.00 0.46 +0.02 32 0 98 0
28AUG26 17.00 P 0.00 0.00 0.00 0.63 +0.03 32 0 51 0
28AUG26 17.50 P 0.00 0.00 0.00 0.86 +0.05 32 0 25 0
28AUG26 18.00 P 0.00 0.00 0.00 1.13 +0.06 32 0 55 0
28AUG26 18.50 P 0.00 0.00 0.00 1.44 +0.07 32 0 155 0
28AUG26 19.00 P 0.00 0.00 0.00 1.77 +0.07 32 0 158 0
28AUG26 19.50 P 0.00 0.00 0.00 2.15 +0.08 32 0 333 0
28AUG26 20.00 P 3.10 3.10 3.10 2.60 +0.14 34 10 431 -10
28AUG26 21.00 P 0.00 0.00 0.00 3.46 +0.17 34 0 45 0
28AUG26 22.00 P 0.00 0.00 0.00 4.47 +0.21 41 0 30 0
28AUG26 23.00 P 0.00 0.00 0.00 5.47 +0.21 46 0 20 0
28AUG26 24.00 P 0.00 0.00 0.00 6.47 +0.24 52 0 34 0
28AUG26 25.00 P 0.00 0.00 0.00 7.48 +0.22 58 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.47 +0.21 61 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.46 +0.20 65 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.49 +0.23 72 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 11.49 +0.23 76 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 12.47 +0.21 78 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 0.12 +0.01 32 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.18 +0.01 32 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 0.27 +0.01 32 0 79 0
29SEP26 15.50 P 0.00 0.00 0.00 0.38 +0.01 32 0 21 0
29SEP26 16.00 P 0.00 0.00 0.00 0.52 +0.02 31 0 74 0
29SEP26 16.50 P 0.00 0.00 0.00 0.69 +0.03 31 0 62 0
29SEP26 17.00 P 1.02 1.02 1.02 0.90 +0.04 31 10 70 +10
29SEP26 17.50 P 0.00 0.00 0.00 1.15 +0.05 31 0 93 0
29SEP26 18.00 P 0.00 0.00 0.00 1.43 +0.08 31 0 144 0
29SEP26 18.50 P 0.00 0.00 0.00 1.76 +0.07 31 0 94 0
29SEP26 19.00 P 2.10 2.10 2.10 2.10 +0.06 31 2 258 0
29SEP26 19.50 P 0.00 0.00 0.00 2.48 +0.08 31 0 162 0
29SEP26 20.00 P 0.00 0.00 0.00 2.89 +0.11 32 0 276 0
29SEP26 21.00 P 0.00 0.00 0.00 3.76 +0.18 33 0 39 0
29SEP26 22.00 P 0.00 0.00 0.00 4.62 +0.16 31 0 53 0
29SEP26 23.00 P 0.00 0.00 0.00 5.50 +0.13 18 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 6.47 +0.11 0 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 7.48 +0.15 0 0 222 0
29SEP26 26.00 P 0.00 0.00 0.00 8.47 +0.16 0 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 9.46 +0.17 0 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 10.49 +0.22 41 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.49 +0.22 45 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.47 +0.21 43 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 13.46 +0.20 44 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.45 +0.15 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 15.47 +0.17 55 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.44 +0.15 48 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 17.45 +0.16 57 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 18.45 +0.17 61 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.24 +0.02 32 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.33 +0.03 32 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.44 +0.04 32 0 19 0
30DEC26 15.00 P 0.00 0.00 0.00 0.56 +0.05 32 0 87 0
30DEC26 15.50 P 0.00 0.00 0.00 0.72 +0.07 32 0 19 0
30DEC26 16.00 P 1.00 1.00 0.98 0.90 +0.04 32 8 13 +1
30DEC26 16.50 P 1.10 1.10 1.10 1.09 +0.06 32 2 78 +2
30DEC26 17.00 P 0.00 0.00 0.00 1.32 +0.09 32 0 50 0
30DEC26 17.50 P 0.00 0.00 0.00 1.60 +0.05 32 0 160 0
30DEC26 18.00 P 1.90 1.90 1.90 1.88 +0.09 32 2 513 0
30DEC26 18.50 P 0.00 0.00 0.00 2.14 +0.06 31 0 412 0
30DEC26 19.00 P 0.00 0.00 0.00 2.45 +0.05 31 0 35 0
30DEC26 19.50 P 0.00 0.00 0.00 2.80 +0.10 31 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 3.18 +0.11 31 0 261 0
30DEC26 21.00 P 0.00 0.00 0.00 3.97 +0.16 31 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 4.83 +0.15 32 0 58 0
30DEC26 23.00 P 0.00 0.00 0.00 5.72 +0.16 32 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 6.63 +0.16 32 0 87 0
30DEC26 25.00 P 0.00 0.00 0.00 7.60 +0.20 33 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 8.47 +0.12 0 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 9.46 +0.14 0 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 10.49 +0.19 32 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.49 +0.21 35 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.47 +0.21 34 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 13.46 +0.20 35 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.45 +0.15 35 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.47 +0.17 43 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.44 +0.15 39 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 17.45 +0.16 45 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 18.45 +0.17 47 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.39 +0.02 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.48 -0.01 31 0 11 0
30MAR27 14.50 P 0.00 0.00 0.00 0.61 +0.02 31 0 15 0
30MAR27 15.00 P 0.83 0.83 0.83 0.76 +0.03 31 15 84 +15
30MAR27 15.50 P 0.00 0.00 0.00 0.92 +0.03 31 0 195 0
30MAR27 16.00 P 0.00 0.00 0.00 1.11 +0.03 31 0 117 0
30MAR27 16.50 P 0.00 0.00 0.00 1.32 +0.04 31 0 22 0
30MAR27 17.00 P 0.00 0.00 0.00 1.58 +0.04 31 0 116 0
30MAR27 17.50 P 0.00 0.00 0.00 1.84 +0.04 31 0 59 0
30MAR27 18.00 P 0.00 0.00 0.00 2.14 +0.05 32 0 253 0
30MAR27 18.50 P 0.00 0.00 0.00 2.36 +0.06 30 0 10 0
30MAR27 19.00 P 0.00 0.00 0.00 2.68 +0.06 30 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 3.01 +0.08 30 0 16 0
30MAR27 20.00 P 0.00 0.00 0.00 3.36 +0.08 30 0 194 0
30MAR27 21.00 P 0.00 0.00 0.00 4.12 +0.12 30 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 4.95 +0.15 31 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 5.81 +0.13 31 0 26 0
30MAR27 24.00 P 0.00 0.00 0.00 6.71 +0.15 31 0 9 0
30MAR27 25.00 P 0.00 0.00 0.00 7.63 +0.17 31 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.47 +0.07 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.51 +0.16 29 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.49 +0.17 29 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.49 +0.20 31 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.47 +0.20 31 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 13.46 +0.20 31 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.45 +0.15 32 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 15.47 +0.17 38 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 16.44 +0.15 35 0 0 0
29JUN27 13.50 P 0.70 0.70 0.70 0.59 +0.02 33 30 40 +30
29JUN27 14.00 P 0.77 0.82 0.77 0.73 +0.02 33 12 12 +4
29JUN27 14.50 P 0.97 0.97 0.97 0.88 +0.02 33 7 8 0
29JUN27 15.00 P 1.16 1.16 1.16 1.06 +0.03 33 8 28 +8
29JUN27 15.50 P 1.31 1.31 1.31 1.25 +0.03 33 6 128 +6
29JUN27 16.00 P 1.46 1.46 1.46 1.47 +0.04 33 15 15 +15
29JUN27 16.50 P 0.00 0.00 0.00 1.70 +0.04 33 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.95 +0.04 33 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.22 +0.05 34 0 2 0
29JUN27 18.00 P 0.00 0.00 0.00 2.51 +0.05 34 0 89 0
29JUN27 18.50 P 0.00 0.00 0.00 2.81 +0.05 34 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.14 +0.07 34 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.48 +0.07 34 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 3.83 +0.08 34 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 4.57 +0.09 35 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 5.36 +0.11 35 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.17 +0.11 35 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.02 +0.12 35 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.89 +0.13 35 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.78 +0.14 35 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.67 +0.14 34 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.59 +0.16 33 0 0 0
TOTAL PUT 239 14,165 +110
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIA - AIA CLOSING PRICE HK$ 74.25
26JUN26 47.00 C 0.00 0.00 0.00 27.26 - 0 0 0 -
26JUN26 48.00 C 0.00 0.00 0.00 26.26 +0.53 0 0 0 0
26JUN26 49.00 C 0.00 0.00 0.00 25.27 +0.54 137 0 0 0
26JUN26 50.00 C 0.00 0.00 0.00 24.27 +0.54 130 0 0 0
26JUN26 52.50 C 0.00 0.00 0.00 21.77 +0.54 113 0 0 0
26JUN26 55.00 C 0.00 0.00 0.00 19.27 +0.54 97 0 0 0
26JUN26 57.50 C 0.00 0.00 0.00 16.77 +0.53 81 0 0 0
26JUN26 60.00 C 0.00 0.00 0.00 14.27 +0.53 66 0 0 0
26JUN26 62.50 C 0.00 0.00 0.00 11.77 +0.52 51 0 0 0
26JUN26 65.00 C 0.00 0.00 0.00 9.27 +0.49 0 0 0 0
26JUN26 67.50 C 0.00 0.00 0.00 6.78 +0.43 38 0 0 0
26JUN26 70.00 C 4.16 4.16 4.03 4.49 +0.57 48 32 2 0
26JUN26 72.50 C 1.35 1.60 1.35 2.22 +0.24 36 31 31 +25
26JUN26 75.00 C 0.39 0.97 0.32 0.77 +0.04 35 313 251 +205
26JUN26 77.50 C 0.10 0.23 0.09 0.32 +0.14 43 51 134 +41
26JUN26 80.00 C 0.05 0.06 0.05 0.18 +0.15 53 6 72 +2
26JUN26 82.50 C 0.00 0.00 0.00 0.12 +0.11 62 0 17 0
26JUN26 85.00 C 0.00 0.00 0.00 0.09 +0.08 72 0 0 0
26JUN26 87.50 C 0.00 0.00 0.00 0.07 +0.06 81 0 0 0
26JUN26 90.00 C 0.00 0.00 0.00 0.06 +0.05 90 0 0 0
26JUN26 92.50 C 0.00 0.00 0.00 0.05 +0.04 98 0 0 0
26JUN26 95.00 C 0.00 0.00 0.00 0.04 +0.03 104 0 0 0
26JUN26 97.50 C 0.00 0.00 0.00 0.03 +0.02 110 0 0 0
26JUN26 100.00 C 0.00 0.00 0.00 0.02 +0.01 113 0 0 0
26JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
26JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
26JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 32.27 +0.53 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 31.27 +0.53 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 30.27 +0.53 0 0 13 0
29JUN26 45.00 C 0.00 0.00 0.00 29.27 +0.53 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 28.27 +0.53 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 27.28 +0.54 112 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 26.28 +0.54 106 0 15 0
29JUN26 49.00 C 0.00 0.00 0.00 25.28 +0.54 100 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 24.28 +0.54 94 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 21.77 +0.52 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 19.28 +0.53 59 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 16.78 +0.52 0 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 14.28 +0.51 0 0 3 0
29JUN26 62.50 C 10.27 10.27 10.27 11.79 +0.49 47 15 0 -15
29JUN26 65.00 C 0.00 0.00 0.00 9.30 +0.44 41 0 0 0
29JUN26 67.50 C 5.63 5.63 5.63 6.86 +0.37 40 2 31 +2
29JUN26 70.00 C 0.00 0.00 0.00 4.51 +0.37 36 0 55 0
29JUN26 72.50 C 0.00 0.00 0.00 2.51 +0.24 35 0 382 0
29JUN26 75.00 C 0.55 1.13 0.52 0.98 +0.08 31 132 1,078 +9
29JUN26 77.50 C 0.19 0.31 0.19 0.36 -0.11 34 13 1,386 -2
29JUN26 80.00 C 0.05 0.10 0.05 0.18 -0.09 40 18 944 +6
29JUN26 82.50 C 0.00 0.00 0.00 0.12 -0.05 47 0 2,522 0
29JUN26 85.00 C 0.00 0.00 0.00 0.09 -0.03 54 0 2,442 0
29JUN26 87.50 C 0.00 0.00 0.00 0.07 -0.02 61 0 1,317 0
29JUN26 90.00 C 0.00 0.00 0.00 0.06 -0.02 68 0 3,712 0
29JUN26 92.50 C 0.00 0.00 0.00 0.05 -0.01 74 0 1,546 0
29JUN26 95.00 C 0.00 0.00 0.00 0.04 -0.01 79 0 2,532 0
29JUN26 97.50 C 0.00 0.00 0.00 0.03 -0.01 83 0 982 0
29JUN26 100.00 C 0.00 0.00 0.00 0.02 -0.01 85 0 929 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 -0.01 85 0 1,590 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 90 0 386 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 96 0 481 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 101 0 717 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 106 0 324 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 111 0 324 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 116 0 151 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 121 0 123 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 134 0 320 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 139 0 230 0
03JUL26 47.00 C 0.00 0.00 0.00 27.29 - 0 0 0 -
03JUL26 48.00 C 0.00 0.00 0.00 26.29 - 0 0 0 -
03JUL26 49.00 C 0.00 0.00 0.00 25.29 - 0 0 0 -
03JUL26 50.00 C 0.00 0.00 0.00 24.29 - 0 0 0 -
03JUL26 52.50 C 0.00 0.00 0.00 21.80 - 70 0 0 -
03JUL26 55.00 C 0.00 0.00 0.00 19.30 - 59 0 0 -
03JUL26 57.50 C 0.00 0.00 0.00 16.80 - 46 0 0 -
03JUL26 60.00 C 0.00 0.00 0.00 14.31 - 47 0 0 -
03JUL26 62.50 C 0.00 0.00 0.00 11.83 - 45 0 0 -
03JUL26 65.00 C 0.00 0.00 0.00 9.38 - 42 0 0 -
03JUL26 67.50 C 0.00 0.00 0.00 6.99 - 39 0 0 -
03JUL26 70.00 C 4.28 4.32 4.28 4.86 - 40 25 25 -
03JUL26 72.50 C 1.86 1.86 1.82 2.76 - 33 30 30 -
03JUL26 75.00 C 0.84 1.30 0.84 1.34 - 32 95 95 -
03JUL26 77.50 C 0.47 0.47 0.47 0.60 - 33 13 11 -
03JUL26 80.00 C 0.18 0.18 0.18 0.28 - 35 1 1 -
03JUL26 82.50 C 0.00 0.00 0.00 0.13 - 38 0 0 -
03JUL26 85.00 C 0.00 0.00 0.00 0.09 - 43 0 0 -
03JUL26 87.50 C 0.00 0.00 0.00 0.07 - 48 0 0 -
03JUL26 90.00 C 0.00 0.00 0.00 0.06 - 54 0 0 -
03JUL26 92.50 C 0.00 0.00 0.00 0.05 - 59 0 0 -
03JUL26 95.00 C 0.00 0.00 0.00 0.04 - 63 0 0 -
03JUL26 97.50 C 0.00 0.00 0.00 0.03 - 66 0 0 -
03JUL26 100.00 C 0.00 0.00 0.00 0.02 - 68 0 0 -
03JUL26 102.50 C 0.00 0.00 0.00 0.01 - 67 0 0 -
30JUL26 42.00 C 0.00 0.00 0.00 32.37 +0.53 0 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 31.38 +0.54 56 0 15 0
30JUL26 44.00 C 0.00 0.00 0.00 30.38 +0.54 46 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 29.38 +0.53 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 28.39 +0.54 50 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 27.39 +0.54 44 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 26.40 +0.54 49 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 25.40 +0.54 45 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 24.41 +0.55 47 0 0 0
30JUL26 52.50 C 20.42 20.42 20.42 21.93 +0.55 45 4 4 +4
30JUL26 55.00 C 17.96 17.96 17.96 19.46 +0.56 43 15 15 +15
30JUL26 57.50 C 0.00 0.00 0.00 17.00 +0.74 40 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 14.38 +0.57 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 12.00 +0.38 28 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 10.22 +0.96 42 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 7.86 +0.74 36 0 2 0
30JUL26 70.00 C 0.00 0.00 0.00 5.83 +0.62 33 0 171 0
30JUL26 72.50 C 3.39 4.13 3.39 4.04 +0.42 31 47 257 +2
30JUL26 75.00 C 1.93 2.55 1.93 2.65 +0.28 30 38 342 +2
30JUL26 77.50 C 1.50 1.54 1.48 1.64 +0.13 29 21 243 +1
30JUL26 80.00 C 0.61 0.93 0.61 0.95 +0.03 29 52 653 +9
30JUL26 82.50 C 0.35 0.57 0.35 0.52 -0.01 29 23 520 +3
30JUL26 85.00 C 0.29 0.32 0.29 0.26 -0.04 28 9 2,125 +5
30JUL26 87.50 C 0.15 0.15 0.15 0.12 -0.05 28 3 552 +3
30JUL26 90.00 C 0.00 0.00 0.00 0.06 -0.03 28 0 874 0
30JUL26 92.50 C 0.09 0.09 0.09 0.05 -0.01 31 3 368 0
30JUL26 95.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 163 0
30JUL26 97.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 722 0
30JUL26 100.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 815 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 482 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 38 0 348 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 41 0 169 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 43 0 76 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 45 0 83 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 47 0 33 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 53 0 305 0
30JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 57 0 101 0
30JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 59 0 183 0
28AUG26 42.00 C 0.00 0.00 0.00 32.37 +0.44 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 31.38 +0.44 0 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 30.38 +0.44 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 29.38 +0.43 0 0 15 0
28AUG26 46.00 C 0.00 0.00 0.00 28.39 +0.43 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 27.39 +0.42 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 26.40 +0.42 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 25.40 +0.41 0 0 0 0
28AUG26 50.00 C 22.86 22.86 22.86 24.41 +0.41 0 6 6 +6
28AUG26 52.50 C 0.00 0.00 0.00 21.96 +0.58 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 19.54 +0.64 25 0 30 0
28AUG26 57.50 C 15.68 15.68 15.68 17.16 +0.65 32 15 30 0
28AUG26 60.00 C 0.00 0.00 0.00 14.85 +0.67 34 0 219 0
28AUG26 62.50 C 0.00 0.00 0.00 12.92 +0.97 39 0 227 0
28AUG26 65.00 C 9.13 9.13 9.13 10.50 +0.45 33 1 253 -1
28AUG26 67.50 C 0.00 0.00 0.00 8.50 +0.39 33 0 31 0
28AUG26 70.00 C 6.76 6.76 6.76 6.76 +0.55 32 2 79 +2
28AUG26 72.50 C 4.27 4.89 4.27 5.13 +0.45 31 61 153 -11
28AUG26 75.00 C 2.94 3.90 2.94 3.80 +0.38 31 1,498 2,267 +1,483
28AUG26 77.50 C 2.06 2.63 2.06 2.72 +0.21 30 56 258 +8
28AUG26 80.00 C 1.57 1.81 1.57 1.91 +0.11 30 60 118 +15
28AUG26 82.50 C 1.20 1.20 1.20 1.30 +0.03 30 15 177 +15
28AUG26 85.00 C 0.00 0.00 0.00 0.86 -0.02 30 0 1,034 0
28AUG26 87.50 C 0.50 0.56 0.50 0.55 -0.05 30 4 422 +2
28AUG26 90.00 C 0.40 0.40 0.40 0.34 -0.08 30 1 278 -1
28AUG26 92.50 C 0.00 0.00 0.00 0.20 -0.09 29 0 347 0
28AUG26 95.00 C 0.00 0.00 0.00 0.12 -0.07 29 0 735 0
28AUG26 97.50 C 0.00 0.00 0.00 0.07 -0.06 29 0 414 0
28AUG26 100.00 C 0.00 0.00 0.00 0.04 -0.04 29 0 230 0
28AUG26 102.50 C 0.00 0.00 0.00 0.02 -0.04 29 0 94 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 -0.03 29 0 128 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 -0.02 30 0 240 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 123 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 34 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 37 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 40 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 43 0 45 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 32.37 +0.42 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 31.38 +0.42 0 0 0 0
29SEP26 44.00 C 28.81 28.81 28.81 30.38 +0.44 0 8 8 +8
29SEP26 45.00 C 27.82 27.82 27.82 29.38 +0.43 0 1 16 +1
29SEP26 46.00 C 26.84 26.84 26.84 28.41 +0.45 0 15 15 +15
29SEP26 47.00 C 25.86 25.86 25.86 27.39 +0.42 0 15 15 +15
29SEP26 48.00 C 0.00 0.00 0.00 26.42 +0.44 0 0 0 0
29SEP26 49.00 C 23.92 23.92 23.92 25.47 +0.48 0 15 15 +15
29SEP26 50.00 C 0.00 0.00 0.00 24.49 +0.49 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 22.13 +0.73 35 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 19.70 +0.66 34 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 17.35 +0.65 34 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 15.14 +0.71 34 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 12.92 +0.50 33 0 40 0
29SEP26 65.00 C 0.00 0.00 0.00 10.78 +0.38 31 0 70 0
29SEP26 67.50 C 0.00 0.00 0.00 8.88 +0.33 31 0 279 0
29SEP26 70.00 C 0.00 0.00 0.00 7.36 +0.59 32 0 44 0
29SEP26 72.50 C 0.00 0.00 0.00 5.72 +0.41 31 0 33 0
29SEP26 75.00 C 4.24 4.24 4.24 4.47 +0.31 30 20 504 0
29SEP26 77.50 C 2.71 3.29 2.71 3.41 +0.27 30 29 816 +27
29SEP26 80.00 C 2.45 2.52 2.39 2.59 +0.21 30 334 389 -145
29SEP26 82.50 C 0.00 0.00 0.00 1.94 +0.15 30 0 1,304 0
29SEP26 85.00 C 1.51 1.51 1.43 1.42 +0.08 30 102 3,199 -100
29SEP26 87.50 C 1.08 1.08 1.08 1.03 +0.02 30 13 367 -7
29SEP26 90.00 C 0.00 0.00 0.00 0.73 -0.02 30 0 416 0
29SEP26 92.50 C 0.00 0.00 0.00 0.51 -0.03 30 0 378 0
29SEP26 95.00 C 0.00 0.00 0.00 0.36 -0.02 30 0 998 0
29SEP26 97.50 C 0.00 0.00 0.00 0.25 -0.03 30 0 56 0
29SEP26 100.00 C 0.00 0.00 0.00 0.17 -0.02 30 0 287 0
29SEP26 102.50 C 0.00 0.00 0.00 0.12 -0.02 31 0 268 0
29SEP26 105.00 C 0.00 0.00 0.00 0.08 -0.02 31 0 225 0
29SEP26 107.50 C 0.00 0.00 0.00 0.06 -0.01 31 0 195 0
29SEP26 110.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 315 0
29SEP26 112.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 151 0
29SEP26 115.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 111 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 -0.01 31 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 36 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 37 0 202 0
30DEC26 42.00 C 0.00 0.00 0.00 32.62 +0.67 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 31.62 +0.66 41 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 30.67 +0.73 41 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 29.74 +0.79 41 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 28.81 +0.79 41 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 27.87 +0.80 41 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 26.93 +0.82 40 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.92 +0.73 38 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 25.03 +0.79 38 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 22.67 +0.75 36 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.46 +0.82 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.22 +0.75 34 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.15 +0.76 33 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 14.17 +0.75 32 0 20 0
30DEC26 65.00 C 0.00 0.00 0.00 12.31 +0.49 31 0 17 0
30DEC26 67.50 C 0.00 0.00 0.00 10.43 +0.26 30 0 40 0
30DEC26 70.00 C 0.00 0.00 0.00 9.14 +0.55 31 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 7.73 +0.50 31 0 31 0
30DEC26 75.00 C 0.00 0.00 0.00 6.45 +0.40 30 0 255 0
30DEC26 77.50 C 0.00 0.00 0.00 5.38 +0.36 30 0 16 0
30DEC26 80.00 C 4.25 4.25 4.25 4.46 +0.24 30 1 163 -1
30DEC26 82.50 C 0.00 0.00 0.00 3.69 +0.25 30 0 613 0
30DEC26 85.00 C 0.00 0.00 0.00 3.04 +0.27 30 0 454 0
30DEC26 87.50 C 0.00 0.00 0.00 2.49 +0.14 30 0 1,665 0
30DEC26 90.00 C 0.00 0.00 0.00 2.04 +0.11 30 0 1,441 0
30DEC26 92.50 C 0.00 0.00 0.00 1.65 +0.10 30 0 470 0
30DEC26 95.00 C 0.00 0.00 0.00 1.34 +0.11 30 0 208 0
30DEC26 97.50 C 0.00 0.00 0.00 1.08 +0.09 30 0 331 0
30DEC26 100.00 C 0.00 0.00 0.00 0.87 +0.09 30 0 95 0
30DEC26 102.50 C 0.00 0.00 0.00 0.70 +0.08 31 0 174 0
30DEC26 105.00 C 0.00 0.00 0.00 0.56 +0.08 31 0 104 0
30DEC26 107.50 C 0.00 0.00 0.00 0.45 +0.07 31 0 17 0
30DEC26 110.00 C 0.00 0.00 0.00 0.36 +0.06 31 0 73 0
30DEC26 112.50 C 0.00 0.00 0.00 0.29 +0.06 31 0 34 0
30DEC26 115.00 C 0.00 0.00 0.00 0.23 +0.05 31 0 27 0
30DEC26 117.50 C 0.00 0.00 0.00 0.18 +0.04 31 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 0.15 +0.04 31 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.12 +0.03 31 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 0.10 +0.03 31 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 0.08 +0.03 32 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.06 +0.02 31 0 433 0
30MAR27 42.00 C 0.00 0.00 0.00 33.14 +0.68 42 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 32.24 +0.71 42 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 31.28 +0.68 41 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 30.39 +0.71 41 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 29.46 +0.71 40 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 28.54 +0.71 39 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 27.62 +0.70 39 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 26.72 +0.71 38 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 25.81 +0.70 37 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 23.59 +0.69 36 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.48 +0.72 35 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 19.38 +0.68 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 17.43 +0.69 33 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 15.59 +0.73 33 0 23 0
30MAR27 65.00 C 0.00 0.00 0.00 13.82 +0.70 32 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 11.93 +0.32 30 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 10.68 +0.52 31 0 40 0
30MAR27 72.50 C 0.00 0.00 0.00 9.32 +0.49 31 0 72 0
30MAR27 75.00 C 0.00 0.00 0.00 8.03 +0.38 30 0 222 0
30MAR27 77.50 C 0.00 0.00 0.00 6.95 +0.36 30 0 23 0
30MAR27 80.00 C 5.63 5.63 5.63 5.86 +0.18 29 5 82 0
30MAR27 82.50 C 0.00 0.00 0.00 5.20 +0.34 30 0 749 0
30MAR27 85.00 C 0.00 0.00 0.00 4.47 +0.30 30 0 660 0
30MAR27 87.50 C 0.00 0.00 0.00 3.81 +0.23 30 0 193 0
30MAR27 90.00 C 0.00 0.00 0.00 3.25 +0.18 30 0 194 0
30MAR27 92.50 C 0.00 0.00 0.00 2.80 +0.15 30 0 21 0
30MAR27 95.00 C 0.00 0.00 0.00 2.42 +0.13 30 0 32 0
30MAR27 97.50 C 0.00 0.00 0.00 2.07 +0.10 30 0 61 0
30MAR27 100.00 C 1.76 1.76 1.76 1.72 +0.05 30 30 486 +30
30MAR27 102.50 C 0.00 0.00 0.00 1.50 +0.08 31 0 73 0
30MAR27 105.00 C 0.00 0.00 0.00 1.29 +0.08 31 0 41 0
30MAR27 107.50 C 0.00 0.00 0.00 1.09 +0.11 31 0 6 0
30MAR27 110.00 C 0.00 0.00 0.00 0.94 +0.09 31 0 68 0
30MAR27 112.50 C 0.00 0.00 0.00 0.80 +0.09 31 0 17 0
30MAR27 115.00 C 0.00 0.00 0.00 0.67 +0.05 31 0 21 0
30MAR27 117.50 C 0.00 0.00 0.00 0.58 +0.06 31 0 20 0
30MAR27 120.00 C 0.65 0.65 0.65 0.49 +0.06 31 30 51 +30
30MAR27 122.50 C 0.58 0.58 0.58 0.42 +0.04 31 30 32 +30
30MAR27 125.00 C 0.00 0.00 0.00 0.37 +0.05 31 0 47 0
30MAR27 127.50 C 0.00 0.00 0.00 0.31 +0.04 31 0 31 0
30MAR27 130.00 C 0.46 0.46 0.46 0.26 +0.03 32 30 73 +25
29JUN27 46.00 C 0.00 0.00 0.00 29.95 +0.69 37 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 29.06 +0.70 37 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 28.16 +0.69 36 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 27.32 +0.74 36 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 26.40 +0.69 35 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 24.29 +0.72 34 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 22.21 +0.71 33 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 20.20 +0.69 32 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 18.29 +0.67 32 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 16.49 +0.67 31 0 19 0
29JUN27 65.00 C 0.00 0.00 0.00 14.80 +0.65 31 0 10 0
29JUN27 67.50 C 0.00 0.00 0.00 13.21 +0.41 30 0 45 0
29JUN27 70.00 C 0.00 0.00 0.00 11.67 +0.41 29 0 15 0
29JUN27 72.50 C 0.00 0.00 0.00 10.46 +0.48 30 0 26 0
29JUN27 75.00 C 0.00 0.00 0.00 9.27 +0.43 30 0 160 0
29JUN27 77.50 C 0.00 0.00 0.00 8.19 +0.42 29 0 25 0
29JUN27 80.00 C 0.00 0.00 0.00 7.21 +0.35 29 0 7 0
29JUN27 82.50 C 0.00 0.00 0.00 6.33 +0.34 29 0 3 0
29JUN27 85.00 C 0.00 0.00 0.00 5.55 +0.28 29 0 71 0
29JUN27 87.50 C 0.00 0.00 0.00 4.87 +0.23 29 0 6 0
29JUN27 90.00 C 0.00 0.00 0.00 4.28 +0.20 29 0 25 0
29JUN27 92.50 C 0.00 0.00 0.00 3.77 +0.23 29 0 20 0
29JUN27 95.00 C 3.30 3.36 3.30 3.33 +0.25 30 8 26 +8
29JUN27 97.50 C 2.78 2.78 2.78 2.94 +0.32 30 1 1 -1
29JUN27 100.00 C 0.00 0.00 0.00 2.50 +0.26 30 0 3 0
29JUN27 102.50 C 0.00 0.00 0.00 2.21 +0.32 30 0 2 0
29JUN27 105.00 C 0.00 0.00 0.00 1.98 +0.38 30 0 4 0
29JUN27 107.50 C 0.00 0.00 0.00 1.77 +0.42 30 0 7 0
29JUN27 110.00 C 0.00 0.00 0.00 1.56 +0.44 30 0 19 0
29JUN27 112.50 C 0.00 0.00 0.00 1.35 +0.41 30 0 7 0
TOTAL CALL 3,398 64,690 +1,785
26JUN26 47.00 P 0.00 0.00 0.00 0.01 - 161 0 0 -
26JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
26JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
26JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
26JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
26JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
26JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
26JUN26 65.00 P 0.00 0.00 0.00 0.01 -0.03 53 0 10 0
26JUN26 67.50 P 0.00 0.00 0.00 0.02 -0.10 43 0 25 0
26JUN26 70.00 P 0.38 0.39 0.38 0.09 -0.22 38 34 80 +12
26JUN26 72.50 P 0.96 0.96 0.47 0.46 -0.36 36 96 87 +25
26JUN26 75.00 P 2.45 2.45 1.34 1.45 -0.62 33 27 92 -20
26JUN26 77.50 P 4.37 4.37 3.86 3.53 -0.53 42 46 45 +44
26JUN26 80.00 P 6.51 6.51 6.51 5.91 -0.39 52 1 5 -1
26JUN26 82.50 P 0.00 0.00 0.00 8.35 -0.45 62 0 0 0
26JUN26 85.00 P 0.00 0.00 0.00 10.92 -0.38 83 0 0 0
26JUN26 87.50 P 0.00 0.00 0.00 13.42 -0.69 97 0 0 0
26JUN26 90.00 P 0.00 0.00 0.00 15.92 -0.69 110 0 0 0
26JUN26 92.50 P 0.00 0.00 0.00 18.40 -0.76 120 0 0 0
26JUN26 95.00 P 0.00 0.00 0.00 20.90 -0.75 131 0 0 0
26JUN26 97.50 P 0.00 0.00 0.00 23.35 -0.76 134 0 0 0
26JUN26 100.00 P 0.00 0.00 0.00 25.78 -0.83 125 0 0 0
26JUN26 102.50 P 0.00 0.00 0.00 28.43 -0.67 168 0 0 0
26JUN26 105.00 P 0.00 0.00 0.00 30.83 -0.77 158 0 0 0
26JUN26 107.50 P 0.00 0.00 0.00 33.51 -0.59 199 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 138 0 118 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 132 0 90 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 127 0 32 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 122 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 116 0 95 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 111 0 54 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 106 0 175 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 94 0 189 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 83 0 2,717 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 71 0 510 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 -0.02 60 0 981 0
29JUN26 62.50 P 0.01 0.01 0.01 0.01 -0.03 50 7 681 0
29JUN26 65.00 P 0.00 0.00 0.00 0.02 -0.08 43 0 2,110 0
29JUN26 67.50 P 0.17 0.17 0.11 0.07 -0.16 40 40 1,105 +31
29JUN26 70.00 P 0.42 0.43 0.23 0.22 -0.27 36 10 3,332 0
29JUN26 72.50 P 1.40 1.40 0.58 0.65 -0.46 33 33 3,255 +2
29JUN26 75.00 P 1.90 1.90 1.50 1.62 -0.62 29 22 2,702 -14
29JUN26 77.50 P 4.16 4.16 3.66 3.53 -0.83 32 8 2,272 -1
29JUN26 80.00 P 6.07 6.38 5.93 5.91 -0.81 40 27 5,273 0
29JUN26 82.50 P 9.55 9.55 9.55 8.35 -0.45 48 720 2,055 -720
29JUN26 85.00 P 0.00 0.00 0.00 10.92 -0.71 64 0 3,710 0
29JUN26 87.50 P 0.00 0.00 0.00 13.43 -0.68 75 0 175 0
29JUN26 90.00 P 0.00 0.00 0.00 15.93 -0.78 85 0 188 -25
29JUN26 92.50 P 0.00 0.00 0.00 18.43 -0.73 94 0 17 0
29JUN26 95.00 P 0.00 0.00 0.00 20.99 -0.66 109 0 199 0
29JUN26 97.50 P 0.00 0.00 0.00 23.44 -0.67 113 0 30 0
29JUN26 100.00 P 0.00 0.00 0.00 25.93 -0.68 120 0 18 0
29JUN26 102.50 P 0.00 0.00 0.00 28.43 -0.67 128 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 31.02 -0.58 145 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 33.51 -0.59 152 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 36.00 -0.56 158 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 38.50 -0.59 166 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 41.00 -0.55 172 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 43.52 -0.51 181 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 45.96 -0.57 180 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 48.40 -0.65 179 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 50.91 -0.62 186 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 53.38 -0.65 186 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 56.05 -0.45 215 0 0 0
03JUL26 47.00 P 0.00 0.00 0.00 0.01 - 97 0 0 -
03JUL26 48.00 P 0.00 0.00 0.00 0.01 - 93 0 0 -
03JUL26 49.00 P 0.00 0.00 0.00 0.01 - 89 0 0 -
03JUL26 50.00 P 0.00 0.00 0.00 0.01 - 85 0 0 -
03JUL26 52.50 P 0.00 0.00 0.00 0.01 - 75 0 0 -
03JUL26 55.00 P 0.00 0.00 0.00 0.01 - 66 0 0 -
03JUL26 57.50 P 0.00 0.00 0.00 0.01 - 57 0 0 -
03JUL26 60.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
03JUL26 62.50 P 0.00 0.00 0.00 0.03 - 46 0 0 -
03JUL26 65.00 P 0.00 0.00 0.00 0.08 - 43 0 0 -
03JUL26 67.50 P 0.19 0.19 0.19 0.19 - 40 1 1 -
03JUL26 70.00 P 0.51 0.51 0.51 0.43 - 36 1 1 -
03JUL26 72.50 P 1.60 1.60 0.97 0.95 - 33 53 53 -
03JUL26 75.00 P 0.00 0.00 0.00 1.93 - 30 0 0 -
03JUL26 77.50 P 0.00 0.00 0.00 3.70 - 30 0 0 -
03JUL26 80.00 P 0.00 0.00 0.00 5.99 - 36 0 0 -
03JUL26 82.50 P 0.00 0.00 0.00 8.35 - 39 0 0 -
03JUL26 85.00 P 0.00 0.00 0.00 11.05 - 58 0 0 -
03JUL26 87.50 P 0.00 0.00 0.00 13.55 - 67 0 0 -
03JUL26 90.00 P 0.00 0.00 0.00 16.05 - 76 0 0 -
03JUL26 92.50 P 0.00 0.00 0.00 18.54 - 83 0 0 -
03JUL26 95.00 P 0.00 0.00 0.00 21.05 - 91 0 0 -
03JUL26 97.50 P 0.00 0.00 0.00 23.54 - 98 0 0 -
03JUL26 100.00 P 0.00 0.00 0.00 26.04 - 105 0 0 -
03JUL26 102.50 P 0.00 0.00 0.00 28.48 - 107 0 0 -
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 64 0 54 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 57 0 20 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 46 0 16 0
30JUL26 52.50 P 0.00 0.00 0.00 0.03 +0.02 46 0 50 0
30JUL26 55.00 P 0.10 0.10 0.10 0.05 +0.03 43 2 123 0
30JUL26 57.50 P 0.00 0.00 0.00 0.09 +0.04 41 0 186 0
30JUL26 60.00 P 0.00 0.00 0.00 0.16 +0.06 39 0 193 0
30JUL26 62.50 P 0.00 0.00 0.00 0.28 +0.05 37 0 214 0
30JUL26 65.00 P 0.61 0.61 0.44 0.47 +0.01 35 99 482 +5
30JUL26 67.50 P 1.10 1.10 0.71 0.79 -0.06 34 28 611 +26
30JUL26 70.00 P 1.49 1.49 1.36 1.28 -0.20 32 4 1,805 -4
30JUL26 72.50 P 2.66 2.66 1.90 2.00 -0.38 30 30 741 -16
30JUL26 75.00 P 0.00 0.00 0.00 3.04 -0.58 28 0 600 0
30JUL26 77.50 P 0.00 0.00 0.00 4.61 -0.65 28 4 782 +4
30JUL26 80.00 P 6.80 7.01 6.80 6.44 -0.75 28 16 1,863 +16
30JUL26 82.50 P 0.00 0.00 0.00 8.45 -0.71 26 0 382 0
30JUL26 85.00 P 0.00 0.00 0.00 11.05 -0.74 33 0 596 0
30JUL26 87.50 P 0.00 0.00 0.00 13.55 -0.70 38 0 360 0
30JUL26 90.00 P 0.00 0.00 0.00 16.05 -0.66 43 0 31 0
30JUL26 92.50 P 0.00 0.00 0.00 18.54 -0.62 47 0 30 0
30JUL26 95.00 P 0.00 0.00 0.00 21.05 -0.60 52 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 23.54 -0.57 56 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 26.04 -0.57 60 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 28.53 -0.58 63 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 31.02 -0.59 66 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 33.51 -0.59 69 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 36.00 -0.60 72 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 38.50 -0.60 76 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 41.04 -0.56 80 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 43.53 -0.57 83 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 46.04 -0.56 86 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 48.49 -0.62 87 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 50.98 -0.63 90 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 53.49 -0.62 93 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 56.05 -0.56 98 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 43 0 12 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.02 0.00 39 0 10 0
28AUG26 50.00 P 0.11 0.11 0.11 0.03 0.00 39 10 25 +10
28AUG26 52.50 P 0.00 0.00 0.00 0.06 0.00 38 0 46 0
28AUG26 55.00 P 0.00 0.00 0.00 0.11 0.00 37 0 91 0
28AUG26 57.50 P 0.00 0.00 0.00 0.20 -0.01 36 0 225 0
28AUG26 60.00 P 0.50 0.50 0.50 0.35 -0.03 35 11 181 -9
28AUG26 62.50 P 0.77 0.77 0.74 0.59 -0.05 34 26 296 +9
28AUG26 65.00 P 1.01 1.01 1.01 0.92 -0.12 33 32 332 +17
28AUG26 67.50 P 1.69 1.70 1.69 1.37 -0.22 32 40 304 0
28AUG26 70.00 P 2.43 2.43 1.95 2.02 -0.31 31 65 692 -48
28AUG26 72.50 P 3.70 3.70 3.02 2.88 -0.45 30 42 455 +7
28AUG26 75.00 P 4.30 4.34 4.24 4.01 -0.57 29 6 326 -2
28AUG26 77.50 P 0.00 0.00 0.00 5.43 -0.67 29 1 355 0
28AUG26 80.00 P 7.30 7.30 7.30 7.13 -0.66 29 5 278 +5
28AUG26 82.50 P 9.30 9.30 9.30 8.91 -0.85 27 1 267 0
28AUG26 85.00 P 0.00 0.00 0.00 11.49 -0.39 32 0 180 0
28AUG26 87.50 P 0.00 0.00 0.00 13.68 -0.85 32 0 96 0
28AUG26 90.00 P 0.00 0.00 0.00 16.05 -0.87 34 0 300 0
28AUG26 92.50 P 0.00 0.00 0.00 18.54 -0.62 37 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 21.05 -0.60 41 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 23.54 -0.61 44 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 26.04 -0.61 47 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 28.53 -0.62 50 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 31.02 -0.63 52 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 33.51 -0.64 55 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 36.00 -0.65 57 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 38.50 -0.65 60 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 41.04 -0.60 63 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 43.53 -0.61 65 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 46.04 -0.60 68 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 48.49 -0.66 69 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 50.98 -0.67 71 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 53.49 -0.66 73 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 56.05 -0.59 77 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 180 0
29SEP26 47.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 38 0
29SEP26 48.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 9 0
29SEP26 49.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 171 0
29SEP26 50.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 120 0
29SEP26 52.50 P 0.00 0.00 0.00 0.11 -0.02 34 0 362 0
29SEP26 55.00 P 0.00 0.00 0.00 0.21 -0.02 34 0 351 0
29SEP26 57.50 P 0.00 0.00 0.00 0.36 -0.05 33 0 136 0
29SEP26 60.00 P 0.83 0.83 0.72 0.59 -0.09 33 8 313 +5
29SEP26 62.50 P 0.00 0.00 0.00 0.94 -0.12 32 0 602 0
29SEP26 65.00 P 1.74 1.74 1.40 1.41 -0.18 32 22 1,773 +20
29SEP26 67.50 P 2.13 2.16 2.13 1.99 -0.30 31 16 3,791 -9
29SEP26 70.00 P 0.00 0.00 0.00 2.75 -0.39 30 0 592 0
29SEP26 72.50 P 4.03 4.03 3.76 3.73 -0.48 29 30 1,187 -17
29SEP26 75.00 P 6.04 6.04 5.96 4.95 -0.50 29 12 1,889 0
29SEP26 77.50 P 6.57 6.57 6.57 6.40 -0.66 29 1 626 +1
29SEP26 80.00 P 0.00 0.00 0.00 8.04 -0.79 28 0 3,706 0
29SEP26 82.50 P 11.10 11.10 11.10 10.11 -0.49 30 1 1,050 -1
29SEP26 85.00 P 0.00 0.00 0.00 12.21 -0.42 31 0 3,201 0
29SEP26 87.50 P 0.00 0.00 0.00 14.31 -0.72 31 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 16.54 -0.74 31 0 66 0
29SEP26 92.50 P 0.00 0.00 0.00 18.84 -0.75 32 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 21.23 -0.73 33 0 60 0
29SEP26 97.50 P 0.00 0.00 0.00 23.66 -0.69 35 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 26.08 -0.68 36 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 28.53 -0.66 37 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 31.02 -0.63 39 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 33.51 -0.64 41 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 36.00 -0.65 44 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 38.50 -0.65 46 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 41.04 -0.60 49 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 43.53 -0.63 51 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 46.04 -0.61 53 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 48.49 -0.66 54 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 50.98 -0.67 56 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 53.49 -0.66 58 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 56.05 -0.59 62 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.06 0.00 34 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.07 -0.01 33 0 70 0
30DEC26 45.00 P 0.00 0.00 0.00 0.09 -0.01 33 0 71 0
30DEC26 46.00 P 0.00 0.00 0.00 0.11 -0.02 33 0 20 0
30DEC26 47.00 P 0.00 0.00 0.00 0.14 -0.02 33 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 0.17 -0.03 33 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.22 -0.03 33 0 63 0
30DEC26 50.00 P 0.00 0.00 0.00 0.27 -0.03 33 0 93 0
30DEC26 52.50 P 0.00 0.00 0.00 0.43 -0.04 32 0 75 0
30DEC26 55.00 P 0.00 0.00 0.00 0.66 -0.07 32 0 197 0
30DEC26 57.50 P 0.00 0.00 0.00 0.98 -0.09 32 0 234 0
30DEC26 60.00 P 0.00 0.00 0.00 1.40 -0.13 31 0 2,179 0
30DEC26 62.50 P 2.21 2.21 2.21 1.89 -0.19 31 10 1,311 +10
30DEC26 65.00 P 0.00 0.00 0.00 2.46 -0.27 30 0 529 0
30DEC26 67.50 P 0.00 0.00 0.00 3.18 -0.34 30 0 227 0
30DEC26 70.00 P 4.30 4.30 4.30 4.10 -0.36 29 2 488 -2
30DEC26 72.50 P 0.00 0.00 0.00 5.16 -0.39 29 0 611 0
30DEC26 75.00 P 0.00 0.00 0.00 6.36 -0.64 28 0 530 0
30DEC26 77.50 P 8.24 8.24 8.24 7.78 -0.63 28 2 287 +2
30DEC26 80.00 P 0.00 0.00 0.00 9.40 -0.63 28 0 2,585 0
30DEC26 82.50 P 0.00 0.00 0.00 11.35 -0.64 29 0 941 0
30DEC26 85.00 P 0.00 0.00 0.00 13.20 -0.73 29 0 619 0
30DEC26 87.50 P 0.00 0.00 0.00 15.20 -0.74 30 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 17.31 -0.75 30 0 212 0
30DEC26 92.50 P 0.00 0.00 0.00 19.54 -0.71 31 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 21.65 -0.84 30 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 23.93 -0.84 30 0 80 0
30DEC26 100.00 P 0.00 0.00 0.00 26.29 -0.82 31 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 28.69 -0.77 31 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 31.07 -0.78 31 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 33.51 -0.72 32 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 36.00 -0.67 34 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 38.50 -0.65 36 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 41.04 -0.61 38 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 43.53 -0.63 40 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 46.04 -0.61 41 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 48.49 -0.66 42 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 50.98 -0.67 43 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 53.49 -0.66 45 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 56.05 -0.60 47 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.16 -0.02 34 0 95 0
30MAR27 43.00 P 0.00 0.00 0.00 0.19 -0.02 34 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.23 -0.03 33 0 46 0
30MAR27 45.00 P 0.00 0.00 0.00 0.28 -0.03 33 0 6 0
30MAR27 46.00 P 0.00 0.00 0.00 0.32 -0.05 33 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.39 -0.05 33 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 0.46 -0.05 33 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 0.53 -0.06 33 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.63 -0.06 33 0 99 0
30MAR27 52.50 P 0.00 0.00 0.00 0.89 -0.08 32 0 130 0
30MAR27 55.00 P 0.00 0.00 0.00 1.23 -0.09 32 0 41 0
30MAR27 57.50 P 0.00 0.00 0.00 1.64 -0.15 32 0 97 0
30MAR27 60.00 P 0.00 0.00 0.00 2.10 -0.14 31 0 225 0
30MAR27 62.50 P 0.00 0.00 0.00 2.66 -0.17 30 0 62 0
30MAR27 65.00 P 0.00 0.00 0.00 3.38 -0.18 30 0 1,117 0
30MAR27 67.50 P 0.00 0.00 0.00 4.21 -0.22 30 0 90 0
30MAR27 70.00 P 0.00 0.00 0.00 5.13 -0.30 29 0 981 0
30MAR27 72.50 P 7.06 7.06 7.06 6.22 -0.34 29 15 191 +15
30MAR27 75.00 P 0.00 0.00 0.00 7.41 -0.43 28 0 195 0
30MAR27 77.50 P 0.00 0.00 0.00 8.87 -0.53 28 0 125 0
30MAR27 80.00 P 0.00 0.00 0.00 10.37 -0.64 28 0 115 0
30MAR27 82.50 P 0.00 0.00 0.00 12.30 -0.56 29 0 716 0
30MAR27 85.00 P 0.00 0.00 0.00 14.03 -0.68 29 0 620 0
30MAR27 87.50 P 0.00 0.00 0.00 15.92 -0.73 29 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 17.91 -0.75 29 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 19.98 -0.73 29 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 22.13 -0.74 29 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 24.33 -0.78 29 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 26.59 -0.96 29 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 28.97 -0.92 30 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 31.26 -0.96 30 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 33.64 -0.89 30 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 36.03 -0.69 30 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 38.50 -0.65 31 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 41.04 -0.61 33 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 43.53 -0.63 35 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 46.04 -0.61 36 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 48.49 -0.66 37 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 50.98 -0.67 38 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 53.49 -0.66 40 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 56.05 -0.60 42 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.45 -0.18 31 0 2 0
29JUN27 47.00 P 0.00 0.00 0.00 0.52 -0.21 31 0 6 0
29JUN27 48.00 P 0.00 0.00 0.00 0.62 -0.21 31 0 2 0
29JUN27 49.00 P 0.00 0.00 0.00 0.72 -0.22 31 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 0.83 -0.25 31 0 3 0
29JUN27 52.50 P 1.65 1.65 1.65 1.18 -0.26 31 1 72 +1
29JUN27 55.00 P 0.00 0.00 0.00 1.60 -0.32 31 0 113 0
29JUN27 57.50 P 0.00 0.00 0.00 2.11 -0.36 31 0 42 0
29JUN27 60.00 P 0.00 0.00 0.00 2.75 -0.35 31 0 73 0
29JUN27 62.50 P 0.00 0.00 0.00 3.50 -0.38 31 0 75 0
29JUN27 65.00 P 0.00 0.00 0.00 4.33 -0.40 31 0 1 0
29JUN27 67.50 P 0.00 0.00 0.00 5.33 -0.34 31 0 2 0
29JUN27 70.00 P 0.00 0.00 0.00 6.37 -0.34 30 0 16 0
29JUN27 72.50 P 0.00 0.00 0.00 7.49 -0.45 30 0 20 0
29JUN27 75.00 P 0.00 0.00 0.00 8.75 -0.50 30 0 245 0
29JUN27 77.50 P 0.00 0.00 0.00 10.13 -0.48 30 0 10 0
29JUN27 80.00 P 0.00 0.00 0.00 11.68 -0.61 30 0 17 0
29JUN27 82.50 P 0.00 0.00 0.00 13.28 -0.67 30 0 42 0
29JUN27 85.00 P 0.00 0.00 0.00 15.11 -0.46 30 0 74 0
29JUN27 87.50 P 0.00 0.00 0.00 16.94 -0.47 30 0 13 0
29JUN27 90.00 P 0.00 0.00 0.00 18.87 -0.62 30 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 20.82 -0.66 30 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 22.83 -0.70 30 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 24.94 -0.70 30 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 27.12 -0.68 30 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 29.31 -0.71 30 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 31.57 -0.71 30 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 33.86 -0.71 30 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 36.20 -0.71 30 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 38.55 -0.72 30 0 0 0
TOTAL PUT 1,668 84,237 -622
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$ 4.40
29JUN26 3.30 C 0.00 0.00 0.00 1.11 -0.13 114 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.00 -0.14 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.93 -0.11 123 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.81 -0.13 84 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.70 -0.14 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.60 -0.14 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.50 -0.15 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.41 -0.14 46 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.32 -0.14 45 0 44 0
29JUN26 4.20 C 0.00 0.00 0.00 0.26 -0.10 57 0 85 0
29JUN26 4.30 C 0.16 0.17 0.16 0.18 -0.11 50 30 123 +30
29JUN26 4.40 C 0.11 0.12 0.11 0.12 -0.10 48 60 330 +60
29JUN26 4.50 C 0.08 0.08 0.08 0.08 -0.08 49 15 99 +15
29JUN26 4.60 C 0.00 0.00 0.00 0.05 -0.06 50 0 282 0
29JUN26 4.70 C 0.00 0.00 0.00 0.03 -0.05 50 0 287 0
29JUN26 4.80 C 0.00 0.00 0.00 0.02 -0.03 53 0 131 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 -0.03 51 0 445 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 288 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 76 0 123 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 91 0 806 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 105 0 402 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 119 0 247 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 131 0 237 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 143 0 162 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 154 0 52 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 165 0 1,110 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 175 0 1,279 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 184 0 1,071 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 194 0 115 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 203 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 211 0 137 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 242 0 100 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 256 0 1 0
30JUL26 3.30 C 0.00 0.00 0.00 1.12 -0.13 51 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 1.00 -0.16 0 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.93 -0.13 49 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.81 -0.13 0 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.74 -0.11 43 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.65 -0.12 42 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.56 -0.13 40 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.52 -0.09 49 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.42 -0.12 42 0 17 0
30JUL26 4.20 C 0.00 0.00 0.00 0.39 -0.08 49 0 185 0
30JUL26 4.30 C 0.00 0.00 0.00 0.32 -0.09 46 0 106 0
30JUL26 4.40 C 0.24 0.24 0.24 0.26 -0.09 44 13 449 -12
30JUL26 4.50 C 0.00 0.00 0.00 0.22 -0.08 45 0 324 0
30JUL26 4.60 C 0.00 0.00 0.00 0.18 -0.07 45 0 224 0
30JUL26 4.70 C 0.00 0.00 0.00 0.15 -0.06 46 0 41 0
30JUL26 4.80 C 0.00 0.00 0.00 0.13 -0.05 47 0 136 0
30JUL26 4.90 C 0.00 0.00 0.00 0.10 -0.05 46 0 109 0
30JUL26 5.00 C 0.00 0.00 0.00 0.08 -0.04 46 0 85 0
30JUL26 5.25 C 0.00 0.00 0.00 0.05 -0.03 48 0 408 0
30JUL26 5.50 C 0.00 0.00 0.00 0.03 -0.02 49 0 57 0
30JUL26 5.75 C 0.00 0.00 0.00 0.02 -0.01 51 0 668 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 133 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 56 0 160 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 66 0 4 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 1.13 -0.12 40 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.03 -0.13 37 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.94 -0.12 38 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.85 -0.13 37 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.80 -0.10 46 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.70 -0.12 41 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.64 -0.10 44 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.56 -0.11 42 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.50 -0.10 43 0 170 0
28AUG26 4.20 C 0.43 0.43 0.43 0.45 -0.09 44 15 60 0
28AUG26 4.30 C 0.00 0.00 0.00 0.39 -0.09 43 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.35 -0.08 45 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.30 -0.08 44 0 28 0
28AUG26 4.60 C 0.00 0.00 0.00 0.26 -0.07 44 0 45 0
28AUG26 4.70 C 0.00 0.00 0.00 0.23 -0.06 45 0 17 0
28AUG26 4.80 C 0.00 0.00 0.00 0.20 -0.05 45 0 39 0
28AUG26 4.90 C 0.00 0.00 0.00 0.17 -0.05 45 0 101 0
28AUG26 5.00 C 0.00 0.00 0.00 0.15 -0.04 46 0 32 0
28AUG26 5.25 C 0.10 0.10 0.10 0.10 -0.03 46 2 78 0
28AUG26 5.50 C 0.00 0.00 0.00 0.07 -0.03 47 0 31 0
28AUG26 5.75 C 0.00 0.00 0.00 0.05 -0.01 48 0 545 0
28AUG26 6.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 5 0
28AUG26 6.25 C 0.00 0.00 0.00 0.02 -0.01 47 0 12 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.17 -0.11 45 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.08 -0.11 44 0 50 0
29SEP26 3.50 C 0.00 0.00 0.00 1.00 -0.09 44 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.91 -0.10 42 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.83 -0.11 42 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.77 -0.09 44 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.70 -0.09 44 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.64 -0.09 44 0 118 0
29SEP26 4.10 C 0.00 0.00 0.00 0.57 -0.08 43 0 15 0
29SEP26 4.20 C 0.00 0.00 0.00 0.52 -0.07 44 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.46 -0.08 43 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.41 -0.07 43 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.38 -0.06 44 0 200 0
29SEP26 4.60 C 0.00 0.00 0.00 0.34 -0.05 44 0 230 0
29SEP26 4.70 C 0.00 0.00 0.00 0.29 -0.06 43 0 24 0
29SEP26 4.80 C 0.00 0.00 0.00 0.26 -0.06 43 0 90 0
29SEP26 4.90 C 0.00 0.00 0.00 0.23 -0.05 43 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.21 -0.04 44 0 14 0
29SEP26 5.25 C 0.00 0.00 0.00 0.15 -0.03 44 0 115 0
29SEP26 5.50 C 0.00 0.00 0.00 0.11 -0.03 44 0 46 0
29SEP26 5.75 C 0.00 0.00 0.00 0.08 -0.02 45 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.06 -0.01 45 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.04 0.00 45 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 0.00 46 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 0.00 45 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 15 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 51 0 6 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 53 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.27 -0.10 45 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.19 -0.09 45 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.11 -0.10 44 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.04 -0.10 44 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.97 -0.09 43 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.91 -0.08 44 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.84 -0.09 43 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.78 -0.08 43 0 280 0
30DEC26 4.10 C 0.00 0.00 0.00 0.72 -0.09 42 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.67 -0.07 43 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.61 -0.07 42 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.57 -0.07 42 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.52 -0.07 42 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.47 -0.08 41 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.45 -0.05 42 0 15 0
30DEC26 4.80 C 0.00 0.00 0.00 0.41 -0.06 42 0 50 0
30DEC26 4.90 C 0.00 0.00 0.00 0.38 -0.05 42 0 115 0
30DEC26 5.00 C 0.00 0.00 0.00 0.35 -0.05 42 0 127 0
30DEC26 5.25 C 0.00 0.00 0.00 0.29 -0.03 43 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.23 -0.03 43 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.18 -0.03 42 0 25 0
30DEC26 6.00 C 0.00 0.00 0.00 0.15 -0.03 43 0 33 0
30DEC26 6.25 C 0.00 0.00 0.00 0.12 -0.02 43 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.09 -0.03 42 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.08 -0.01 44 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.06 -0.02 43 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.05 -0.01 44 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.03 -0.02 41 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 -0.01 40 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30DEC26 8.50 C 0.04 0.04 0.04 0.01 0.00 41 5 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.35 -0.09 44 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.28 -0.10 44 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.21 -0.09 44 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.14 -0.09 43 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.08 -0.08 44 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.01 -0.08 43 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.95 -0.09 43 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.90 -0.07 43 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 0.84 -0.07 42 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.79 -0.08 42 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.73 -0.08 41 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.69 -0.08 42 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.65 -0.06 42 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.60 -0.06 41 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.56 -0.07 41 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.54 -0.05 42 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.50 -0.08 42 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.47 -0.07 42 0 170 0
30MAR27 5.25 C 0.00 0.00 0.00 0.39 -0.04 42 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.33 -0.04 42 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.28 -0.03 42 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.23 -0.03 42 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.19 -0.04 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.16 -0.04 41 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.14 -0.02 42 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.11 -0.03 41 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.10 -0.02 42 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.08 -0.02 42 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.05 -0.01 42 0 200 0
30MAR27 8.50 C 0.00 0.00 0.00 0.04 -0.01 42 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 0.03 -0.01 41 0 100 0
30MAR27 9.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.43 -0.10 44 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.36 -0.09 44 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.29 -0.10 43 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.23 -0.08 43 0 100 0
29JUN27 3.70 C 0.00 0.00 0.00 1.17 -0.08 43 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.11 -0.09 43 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.05 -0.08 43 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.99 -0.09 42 0 50 0
29JUN27 4.10 C 0.00 0.00 0.00 0.94 -0.08 42 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.89 -0.07 42 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.84 -0.08 42 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.79 -0.08 41 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.75 -0.07 41 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.70 -0.07 41 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.66 -0.07 41 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.62 -0.07 41 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.61 -0.05 42 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.55 -0.08 40 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.49 -0.05 41 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.43 -0.03 42 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.37 -0.04 41 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.32 -0.05 41 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.28 -0.04 42 0 5 0
29JUN27 6.50 C 0.00 0.00 0.00 0.24 -0.04 41 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.21 -0.03 42 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.18 -0.03 41 0 0 0
TOTAL CALL 140 16,847 +93
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 98 0 75 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 78 0 1 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 68 0 300 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 58 0 35 0
29JUN26 4.00 P 0.00 0.00 0.00 0.02 +0.01 58 0 475 0
29JUN26 4.10 P 0.00 0.00 0.00 0.03 +0.01 54 0 254 0
29JUN26 4.20 P 0.06 0.06 0.06 0.05 +0.02 53 2 504 0
29JUN26 4.30 P 0.00 0.00 0.00 0.08 +0.02 51 0 728 0
29JUN26 4.40 P 0.16 0.16 0.16 0.13 +0.04 54 15 233 -15
29JUN26 4.50 P 0.23 0.23 0.23 0.18 +0.05 50 9 421 -9
29JUN26 4.60 P 0.00 0.00 0.00 0.26 +0.08 56 0 373 0
29JUN26 4.70 P 0.00 0.00 0.00 0.34 +0.09 57 0 175 0
29JUN26 4.80 P 0.00 0.00 0.00 0.40 +0.08 0 0 577 0
29JUN26 4.90 P 0.00 0.00 0.00 0.52 +0.12 63 0 1,123 0
29JUN26 5.00 P 0.00 0.00 0.00 0.62 +0.13 71 0 219 0
29JUN26 5.25 P 0.00 0.00 0.00 0.87 +0.14 91 0 37 0
29JUN26 5.50 P 0.00 0.00 0.00 1.10 +0.11 0 0 26 0
29JUN26 5.75 P 0.00 0.00 0.00 1.35 +0.10 0 0 15 -32
29JUN26 6.00 P 0.00 0.00 0.00 1.60 +0.10 0 0 15 0
29JUN26 6.25 P 0.00 0.00 0.00 1.85 +0.09 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.10 +0.10 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.36 +0.11 159 0 15 0
29JUN26 7.00 P 0.00 0.00 0.00 2.60 +0.09 0 0 18 0
29JUN26 7.25 P 0.00 0.00 0.00 2.85 +0.09 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.10 +0.10 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.35 +0.11 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.60 +0.10 0 0 80 0
29JUN26 8.25 P 0.00 0.00 0.00 3.86 +0.11 218 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.10 +0.10 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.35 +0.09 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.60 +0.10 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.85 +0.09 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 5.10 +0.09 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 5.35 +0.09 0 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.02 +0.01 49 0 26 0
30JUL26 3.60 P 0.00 0.00 0.00 0.03 +0.01 49 0 7 0
30JUL26 3.70 P 0.00 0.00 0.00 0.04 +0.01 48 0 121 0
30JUL26 3.80 P 0.00 0.00 0.00 0.05 +0.01 46 0 193 0
30JUL26 3.90 P 0.00 0.00 0.00 0.07 +0.01 46 0 301 0
30JUL26 4.00 P 0.00 0.00 0.00 0.10 +0.02 47 0 155 0
30JUL26 4.10 P 0.00 0.00 0.00 0.13 +0.02 46 0 369 0
30JUL26 4.20 P 0.00 0.00 0.00 0.17 +0.03 47 0 69 0
30JUL26 4.30 P 0.00 0.00 0.00 0.21 +0.04 46 0 370 0
30JUL26 4.40 P 0.00 0.00 0.00 0.26 +0.05 47 0 188 0
30JUL26 4.50 P 0.34 0.34 0.34 0.32 +0.06 47 15 73 -12
30JUL26 4.60 P 0.00 0.00 0.00 0.38 +0.06 47 0 164 0
30JUL26 4.70 P 0.00 0.00 0.00 0.44 +0.06 46 0 50 0
30JUL26 4.80 P 0.00 0.00 0.00 0.52 +0.08 48 0 203 0
30JUL26 4.90 P 0.00 0.00 0.00 0.59 +0.08 46 0 106 0
30JUL26 5.00 P 0.00 0.00 0.00 0.69 +0.10 51 0 49 0
30JUL26 5.25 P 0.00 0.00 0.00 0.91 +0.12 54 0 526 0
30JUL26 5.50 P 0.00 0.00 0.00 1.14 +0.12 57 0 30 0
30JUL26 5.75 P 0.00 0.00 0.00 1.37 +0.11 56 0 15 0
30JUL26 6.00 P 0.00 0.00 0.00 1.63 +0.12 68 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.86 +0.10 63 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.11 +0.11 69 0 2 0
30JUL26 6.75 P 0.00 0.00 0.00 2.38 +0.13 86 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.61 +0.10 79 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.86 +0.10 84 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 3.11 +0.10 88 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
28AUG26 3.50 P 0.05 0.05 0.05 0.05 +0.01 47 5 5 +5
28AUG26 3.60 P 0.00 0.00 0.00 0.06 +0.01 46 0 20 0
28AUG26 3.70 P 0.00 0.00 0.00 0.08 +0.02 46 0 11 0
28AUG26 3.80 P 0.00 0.00 0.00 0.11 +0.03 47 0 16 0
28AUG26 3.90 P 0.00 0.00 0.00 0.13 +0.02 46 0 31 0
28AUG26 4.00 P 0.00 0.00 0.00 0.16 +0.03 45 0 150 0
28AUG26 4.10 P 0.00 0.00 0.00 0.20 +0.04 46 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.24 +0.04 46 0 18 0
28AUG26 4.30 P 0.00 0.00 0.00 0.29 +0.05 46 0 12 0
28AUG26 4.40 P 0.00 0.00 0.00 0.34 +0.06 46 0 40 0
28AUG26 4.50 P 0.00 0.00 0.00 0.39 +0.06 45 0 61 0
28AUG26 4.60 P 0.48 0.48 0.48 0.44 +0.05 44 15 106 +15
28AUG26 4.70 P 0.54 0.54 0.54 0.52 +0.07 46 15 55 +15
28AUG26 4.80 P 0.00 0.00 0.00 0.59 +0.08 47 0 93 0
28AUG26 4.90 P 0.00 0.00 0.00 0.66 +0.08 46 0 55 0
28AUG26 5.00 P 0.70 0.70 0.70 0.74 +0.11 47 1 50 0
28AUG26 5.25 P 0.00 0.00 0.00 0.95 +0.10 49 0 109 0
28AUG26 5.50 P 0.00 0.00 0.00 1.17 +0.11 51 0 53 0
28AUG26 5.75 P 0.00 0.00 0.00 1.39 +0.10 50 0 15 0
28AUG26 6.00 P 0.00 0.00 0.00 1.63 +0.11 53 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.89 +0.13 61 0 16 0
28AUG26 6.50 P 0.00 0.00 0.00 2.11 +0.10 54 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.38 +0.13 67 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.61 +0.10 62 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.86 +0.10 66 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.11 +0.10 70 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.05 +0.02 46 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.06 +0.01 45 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.07 +0.01 44 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.09 +0.02 43 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.12 +0.03 45 0 375 0
29SEP26 3.80 P 0.00 0.00 0.00 0.14 +0.02 44 0 218 0
29SEP26 3.90 P 0.00 0.00 0.00 0.18 +0.04 45 0 10 0
29SEP26 4.00 P 0.00 0.00 0.00 0.21 +0.04 44 0 245 0
29SEP26 4.10 P 0.00 0.00 0.00 0.25 +0.04 44 0 540 0
29SEP26 4.20 P 0.00 0.00 0.00 0.29 +0.04 44 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.34 +0.05 44 0 92 0
29SEP26 4.40 P 0.00 0.00 0.00 0.39 +0.05 44 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.45 +0.06 44 0 282 0
29SEP26 4.60 P 0.00 0.00 0.00 0.50 +0.06 44 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.56 +0.06 43 0 16 0
29SEP26 4.80 P 0.00 0.00 0.00 0.63 +0.07 44 0 19 0
29SEP26 4.90 P 0.00 0.00 0.00 0.70 +0.07 44 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.78 +0.08 44 0 23 0
29SEP26 5.25 P 0.00 0.00 0.00 0.97 +0.08 44 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 1.19 +0.10 46 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.41 +0.10 46 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 1.64 +0.10 47 0 849 0
29SEP26 6.25 P 0.00 0.00 0.00 1.89 +0.12 52 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 2.12 +0.11 50 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 2.38 +0.12 57 0 2 0
29SEP26 7.00 P 0.00 0.00 0.00 2.62 +0.11 58 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.86 +0.10 57 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 3.11 +0.10 60 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 3.36 +0.10 63 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.61 +0.11 66 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.86 +0.11 69 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.11 +0.11 71 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.36 +0.10 74 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.61 +0.11 76 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.86 +0.10 79 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.11 +0.09 81 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.36 +0.10 83 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.11 +0.02 43 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.13 +0.02 43 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.15 +0.02 42 0 12 0
30DEC26 3.60 P 0.00 0.00 0.00 0.18 +0.02 43 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.21 +0.03 43 0 38 0
30DEC26 3.80 P 0.00 0.00 0.00 0.25 +0.04 43 0 12 0
30DEC26 3.90 P 0.00 0.00 0.00 0.29 +0.04 43 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 0.32 +0.04 42 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.37 +0.04 43 0 200 0
30DEC26 4.20 P 0.00 0.00 0.00 0.41 +0.04 42 0 130 0
30DEC26 4.30 P 0.00 0.00 0.00 0.46 +0.04 42 0 29 0
30DEC26 4.40 P 0.00 0.00 0.00 0.52 +0.05 43 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.57 +0.06 42 0 208 0
30DEC26 4.60 P 0.00 0.00 0.00 0.63 +0.06 43 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.67 +0.04 41 0 19 0
30DEC26 4.80 P 0.00 0.00 0.00 0.74 +0.05 41 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.81 +0.06 42 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 0.88 +0.06 42 0 127 0
30DEC26 5.25 P 0.00 0.00 0.00 1.06 +0.05 42 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.26 +0.06 42 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.47 +0.09 42 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.68 +0.08 42 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.90 +0.08 41 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 2.13 +0.09 41 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.38 +0.09 44 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.64 +0.13 49 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.86 +0.10 45 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.11 +0.10 47 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.36 +0.10 50 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.61 +0.11 52 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.86 +0.11 54 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.11 +0.11 56 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.36 +0.10 58 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.61 +0.11 60 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.86 +0.10 62 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.11 +0.09 64 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.36 +0.10 65 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.16 +0.02 42 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.18 +0.02 41 0 10 0
30MAR27 3.50 P 0.00 0.00 0.00 0.21 +0.02 41 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.25 +0.03 42 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.28 +0.03 42 0 10 0
30MAR27 3.80 P 0.00 0.00 0.00 0.32 +0.03 42 0 12 0
30MAR27 3.90 P 0.00 0.00 0.00 0.36 +0.03 42 0 9 0
30MAR27 4.00 P 0.00 0.00 0.00 0.41 +0.04 42 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.45 +0.04 42 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.49 +0.03 41 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.54 +0.03 41 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.58 +0.03 40 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.64 +0.03 40 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 0.70 +0.04 41 0 31 0
30MAR27 4.70 P 0.00 0.00 0.00 0.78 +0.06 42 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.83 +0.06 41 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.89 +0.05 41 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.95 +0.05 40 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 1.14 +0.07 41 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.32 +0.06 40 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.52 +0.07 41 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 1.73 +0.08 41 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.94 +0.07 40 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.17 +0.09 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.39 +0.09 40 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.64 +0.11 43 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.86 +0.10 39 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.11 +0.10 42 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.36 +0.10 44 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.61 +0.11 45 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.86 +0.11 47 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.11 +0.11 49 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.36 +0.10 51 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.61 +0.11 53 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.86 +0.10 54 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.21 +0.02 41 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.24 +0.02 42 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.28 +0.04 42 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.31 +0.03 41 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.35 +0.03 42 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.39 +0.04 42 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.44 +0.05 42 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.48 +0.04 42 0 11 0
29JUN27 4.10 P 0.00 0.00 0.00 0.51 +0.03 41 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.57 +0.04 41 0 5 0
29JUN27 4.30 P 0.00 0.00 0.00 0.63 +0.06 42 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.68 +0.05 42 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.72 +0.04 40 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.78 +0.05 41 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.85 +0.06 41 0 4 0
29JUN27 4.80 P 0.00 0.00 0.00 0.91 +0.06 41 0 6 0
29JUN27 4.90 P 0.00 0.00 0.00 0.97 +0.06 41 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.03 +0.05 40 0 13 0
29JUN27 5.25 P 0.00 0.00 0.00 1.21 +0.07 41 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.39 +0.07 40 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.58 +0.07 40 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.78 +0.07 40 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.99 +0.07 40 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.21 +0.09 41 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.42 +0.08 40 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.65 +0.09 40 0 0 0
TOTAL PUT 77 15,129 -33
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$ 82.95
26JUN26 62.50 C 0.00 0.00 0.00 20.47 -4.62 80 0 0 0
26JUN26 65.00 C 0.00 0.00 0.00 18.16 -4.43 136 0 0 0
26JUN26 67.50 C 0.00 0.00 0.00 15.49 -4.61 83 0 0 0
26JUN26 70.00 C 0.00 0.00 0.00 13.03 -4.59 81 0 0 0
26JUN26 72.50 C 0.00 0.00 0.00 10.63 -4.53 81 0 0 0
26JUN26 75.00 C 0.00 0.00 0.00 8.36 -4.40 81 0 0 0
26JUN26 77.50 C 0.00 0.00 0.00 6.30 -4.17 81 0 0 0
26JUN26 80.00 C 4.14 4.14 4.14 4.54 -3.79 82 4 4 +4
26JUN26 82.50 C 3.09 3.09 2.32 3.08 -3.13 82 14 16 +12
26JUN26 85.00 C 1.82 1.82 1.82 2.02 -2.58 83 1 22 +1
26JUN26 87.50 C 0.00 0.00 0.00 1.22 -2.06 82 0 15 0
26JUN26 90.00 C 0.00 0.00 0.00 0.69 -1.55 82 0 15 0
26JUN26 92.50 C 0.53 0.63 0.53 0.37 -1.10 82 16 22 +14
26JUN26 95.00 C 0.00 0.00 0.00 0.19 -0.79 82 0 15 0
26JUN26 97.50 C 0.00 0.00 0.00 0.09 -0.50 81 0 15 0
26JUN26 100.00 C 0.00 0.00 0.00 0.04 -0.31 81 0 17 0
26JUN26 102.50 C 0.00 0.00 0.00 0.02 -0.17 83 0 0 0
26JUN26 105.00 C 0.18 0.18 0.18 0.01 -0.10 84 2 8 +2
26JUN26 107.50 C 0.00 0.00 0.00 0.01 -0.05 92 0 0 0
26JUN26 110.00 C 0.00 0.00 0.00 0.01 -0.02 99 0 0 0
26JUN26 112.50 C 0.00 0.00 0.00 0.01 -0.01 106 0 0 0
26JUN26 115.00 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 20.49 -4.61 73 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 18.19 -4.42 105 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 15.53 -4.60 70 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 13.11 -4.55 70 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 10.77 -4.46 70 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 8.58 -4.30 70 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 6.60 -4.04 70 0 2 0
29JUN26 80.00 C 3.50 5.42 3.50 4.81 -3.76 68 10 40 +4
29JUN26 82.50 C 3.32 3.56 2.76 3.56 -3.15 72 72 70 +70
29JUN26 85.00 C 2.83 2.83 2.83 2.35 -2.59 70 6 50 0
29JUN26 87.50 C 0.00 0.00 0.00 1.57 -2.07 71 0 13 0
29JUN26 90.00 C 0.00 0.00 0.00 0.98 -1.61 71 0 60 0
29JUN26 92.50 C 0.89 0.89 0.60 0.58 -1.21 70 4 85 0
29JUN26 95.00 C 0.53 0.53 0.53 0.33 -0.92 70 3 526 -3
29JUN26 97.50 C 0.00 0.00 0.00 0.18 -0.64 70 0 35 0
29JUN26 100.00 C 0.00 0.00 0.00 0.10 -0.41 71 0 58 0
29JUN26 102.50 C 0.00 0.00 0.00 0.05 -0.26 70 0 56 0
29JUN26 105.00 C 0.00 0.00 0.00 0.03 -0.16 72 0 118 0
29JUN26 107.50 C 0.00 0.00 0.00 0.02 -0.09 74 0 129 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 -0.05 74 0 99 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 -0.03 80 0 74 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 -0.01 85 0 367 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 90 0 158 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 95 0 328 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 99 0 165 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 104 0 152 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 108 0 9 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 113 0 1,067 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 117 0 68 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 121 0 64 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 125 0 75 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 129 0 250 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 133 0 56 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 137 0 64 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 141 0 127 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 144 0 432 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 148 0 31 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 151 0 56 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 155 0 4 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 158 0 73 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 161 0 18 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 165 0 32 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 168 0 3 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 171 0 55 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 174 0 92 0
03JUL26 65.00 C 0.00 0.00 0.00 18.31 - 91 0 0 -
03JUL26 67.50 C 0.00 0.00 0.00 15.65 - 68 0 0 -
03JUL26 70.00 C 0.00 0.00 0.00 13.31 - 68 0 0 -
03JUL26 72.50 C 0.00 0.00 0.00 11.08 - 67 0 0 -
03JUL26 75.00 C 0.00 0.00 0.00 9.02 - 68 0 0 -
03JUL26 77.50 C 0.00 0.00 0.00 7.15 - 67 0 0 -
03JUL26 80.00 C 5.59 5.59 5.59 5.54 - 68 20 20 -
03JUL26 82.50 C 0.00 0.00 0.00 4.19 - 68 0 0 -
03JUL26 85.00 C 0.00 0.00 0.00 3.13 - 69 0 0 -
03JUL26 87.50 C 2.68 2.68 2.68 2.23 - 69 6 6 -
03JUL26 90.00 C 0.00 0.00 0.00 1.54 - 68 0 0 -
03JUL26 92.50 C 0.00 0.00 0.00 1.04 - 68 0 0 -
03JUL26 95.00 C 0.00 0.00 0.00 0.68 - 68 0 0 -
03JUL26 97.50 C 0.00 0.00 0.00 0.43 - 68 0 0 -
03JUL26 100.00 C 0.60 0.60 0.60 0.27 - 68 15 15 -
03JUL26 102.50 C 0.00 0.00 0.00 0.17 - 68 0 0 -
03JUL26 105.00 C 0.00 0.00 0.00 0.10 - 68 0 0 -
03JUL26 107.50 C 0.00 0.00 0.00 0.06 - 68 0 0 -
03JUL26 110.00 C 0.00 0.00 0.00 0.04 - 69 0 0 -
30JUL26 62.50 C 0.00 0.00 0.00 21.31 -4.29 67 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 19.04 -3.57 64 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 17.08 -3.38 67 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 14.93 -3.45 64 0 0 0
30JUL26 72.50 C 13.40 13.40 13.40 13.09 -3.32 64 4 6 0
30JUL26 75.00 C 0.00 0.00 0.00 11.38 -3.18 64 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 9.82 -3.01 64 0 0 0
30JUL26 80.00 C 8.75 8.75 8.75 8.34 -3.24 63 1 1 +1
30JUL26 82.50 C 0.00 0.00 0.00 7.14 -2.63 63 0 0 0
30JUL26 85.00 C 6.55 6.55 6.55 6.09 -2.36 64 1 1 +1
30JUL26 87.50 C 0.00 0.00 0.00 5.18 -2.08 65 0 17 0
30JUL26 90.00 C 0.00 0.00 0.00 4.36 -1.84 65 0 10 0
30JUL26 92.50 C 3.16 4.05 3.16 3.61 -1.65 65 2 34 +1
30JUL26 95.00 C 0.00 0.00 0.00 2.97 -1.47 65 0 5 0
30JUL26 97.50 C 0.00 0.00 0.00 2.43 -1.53 64 0 7 0
30JUL26 100.00 C 1.90 1.90 1.90 1.98 -1.33 64 2 20 -2
30JUL26 102.50 C 0.00 0.00 0.00 1.60 -1.15 64 0 6 0
30JUL26 105.00 C 0.00 0.00 0.00 1.29 -0.98 64 0 6 0
30JUL26 107.50 C 1.33 1.33 1.30 1.04 -0.83 64 2 12 +2
30JUL26 110.00 C 0.00 0.00 0.00 0.83 -0.71 64 0 30 0
30JUL26 112.50 C 0.00 0.00 0.00 0.66 -0.59 64 0 9 0
30JUL26 115.00 C 0.00 0.00 0.00 0.52 -0.50 64 0 15 0
30JUL26 117.50 C 0.00 0.00 0.00 0.41 -0.42 64 0 16 0
30JUL26 120.00 C 0.00 0.00 0.00 0.33 -0.34 64 0 41 0
30JUL26 122.50 C 0.00 0.00 0.00 0.26 -0.28 64 0 30 0
30JUL26 125.00 C 0.00 0.00 0.00 0.20 -0.23 64 0 28 0
30JUL26 127.50 C 0.00 0.00 0.00 0.16 -0.19 64 0 2 0
30JUL26 130.00 C 0.00 0.00 0.00 0.12 -0.16 64 0 50 0
30JUL26 132.50 C 0.00 0.00 0.00 0.10 -0.12 64 0 34 0
30JUL26 135.00 C 0.00 0.00 0.00 0.08 -0.10 65 0 104 0
30JUL26 137.50 C 0.00 0.00 0.00 0.06 -0.08 64 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 0.05 -0.06 65 0 560 0
30JUL26 142.50 C 0.00 0.00 0.00 0.04 -0.05 65 0 31 0
30JUL26 145.00 C 0.00 0.00 0.00 0.03 -0.04 65 0 18 0
30JUL26 147.50 C 0.00 0.00 0.00 0.02 -0.04 64 0 15 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 -0.04 61 0 45 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 -0.03 63 0 59 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 -0.02 64 0 7 0
30JUL26 157.50 C 0.00 0.00 0.00 0.01 -0.01 66 0 15 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 0.00 67 0 40 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 70 0 45 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 74 0 36 0
28AUG26 62.50 C 0.00 0.00 0.00 22.82 -2.98 71 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 20.65 -3.10 68 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 18.77 -3.05 68 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 17.03 -2.94 68 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 15.25 -2.97 66 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 13.56 -3.02 65 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 12.14 -2.89 65 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 10.83 -2.76 65 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 9.63 -2.62 65 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 8.70 -2.31 66 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 7.68 -2.20 66 0 19 0
28AUG26 90.00 C 0.00 0.00 0.00 6.84 -1.99 66 0 1 0
28AUG26 92.50 C 0.00 0.00 0.00 6.04 -1.84 66 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 5.30 -1.72 66 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 4.64 -1.60 66 0 0 0
28AUG26 100.00 C 3.85 3.85 3.85 4.06 -1.54 66 1 8 +1
28AUG26 102.50 C 0.00 0.00 0.00 3.54 -1.58 66 0 15 0
28AUG26 105.00 C 0.00 0.00 0.00 3.08 -1.51 66 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 2.60 -1.45 65 0 1 0
28AUG26 110.00 C 0.00 0.00 0.00 2.25 -1.21 65 0 31 0
28AUG26 112.50 C 0.00 0.00 0.00 1.95 -1.09 65 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 1.69 -0.98 65 0 15 0
28AUG26 117.50 C 0.00 0.00 0.00 1.46 -0.88 65 0 15 0
28AUG26 120.00 C 0.00 0.00 0.00 1.26 -0.79 65 0 172 0
28AUG26 122.50 C 0.00 0.00 0.00 1.09 -0.71 65 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 0.94 -0.63 65 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 0.80 -0.57 65 0 15 0
28AUG26 130.00 C 0.00 0.00 0.00 0.69 -0.51 65 0 16 0
28AUG26 132.50 C 0.00 0.00 0.00 0.61 -0.46 65 0 60 0
28AUG26 135.00 C 0.00 0.00 0.00 0.51 -0.40 65 0 95 0
28AUG26 137.50 C 0.00 0.00 0.00 0.44 -0.35 65 0 75 0
28AUG26 140.00 C 0.00 0.00 0.00 0.38 -0.31 65 0 16 0
28AUG26 142.50 C 0.00 0.00 0.00 0.32 -0.28 65 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 0.28 -0.24 65 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.24 -0.21 65 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.21 -0.18 65 0 4 0
28AUG26 152.50 C 0.00 0.00 0.00 0.17 -0.17 65 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.15 -0.15 65 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 0.13 -0.13 65 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 0.11 -0.12 65 0 1 0
29SEP26 62.50 C 23.40 23.90 22.80 23.75 -3.01 67 3 3 +3
29SEP26 65.00 C 0.00 0.00 0.00 21.94 -2.94 67 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 20.22 -2.86 66 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 18.58 -2.79 66 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 17.06 -2.68 66 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 15.59 -2.62 66 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 14.28 -2.48 66 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 13.06 -2.34 66 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 11.57 -2.56 64 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 10.54 -2.40 64 0 17 0
29SEP26 87.50 C 0.00 0.00 0.00 9.64 -2.20 65 0 5 0
29SEP26 90.00 C 7.23 7.23 7.23 8.79 -2.03 65 1 3 -1
29SEP26 92.50 C 0.00 0.00 0.00 7.97 -1.90 65 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 7.19 -1.80 65 0 2 0
29SEP26 97.50 C 0.00 0.00 0.00 6.48 -1.72 65 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 5.83 -1.69 65 0 5 0
29SEP26 102.50 C 0.00 0.00 0.00 5.09 -1.80 64 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 4.57 -1.76 64 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 4.10 -1.64 64 0 150 0
29SEP26 110.00 C 0.00 0.00 0.00 3.68 -1.52 64 0 12 0
29SEP26 112.50 C 0.00 0.00 0.00 3.30 -1.41 64 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 2.95 -1.31 64 0 202 0
29SEP26 117.50 C 0.00 0.00 0.00 2.64 -1.21 64 0 117 0
29SEP26 120.00 C 0.00 0.00 0.00 2.37 -1.11 64 0 143 0
29SEP26 122.50 C 0.00 0.00 0.00 2.12 -1.02 64 0 6 0
29SEP26 125.00 C 0.00 0.00 0.00 1.89 -0.95 64 0 50 0
29SEP26 127.50 C 0.00 0.00 0.00 1.69 -0.87 64 0 27 0
29SEP26 130.00 C 0.00 0.00 0.00 1.51 -0.80 64 0 40 0
29SEP26 132.50 C 0.00 0.00 0.00 1.35 -0.73 64 0 219 0
29SEP26 135.00 C 0.00 0.00 0.00 1.20 -0.68 64 0 100 0
29SEP26 137.50 C 0.00 0.00 0.00 1.07 -0.62 64 0 105 0
29SEP26 140.00 C 0.00 0.00 0.00 0.96 -0.57 64 0 62 0
29SEP26 142.50 C 0.00 0.00 0.00 0.85 -0.52 64 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 0.76 -0.48 64 0 10 0
29SEP26 147.50 C 0.00 0.00 0.00 0.68 -0.43 64 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 0.61 -0.39 64 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 0.54 -0.36 64 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.48 -0.33 64 0 10 0
29SEP26 157.50 C 0.00 0.00 0.00 0.43 -0.30 64 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.38 -0.30 64 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.34 -0.27 64 0 16 0
29SEP26 165.00 C 0.00 0.00 0.00 0.30 -0.23 64 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.27 -0.21 64 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.24 -0.19 64 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.22 -0.17 64 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 26.41 -2.81 63 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 24.75 -2.75 63 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 23.22 -2.68 63 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 21.83 -2.55 63 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 20.35 -2.59 62 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 19.08 -2.48 62 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 17.87 -2.39 62 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 16.75 -2.28 63 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 15.71 -2.15 63 0 0 0
30DEC26 85.00 C 12.66 14.17 12.66 14.72 -2.03 63 16 15 +14
30DEC26 87.50 C 0.00 0.00 0.00 13.81 -1.90 63 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 12.91 -1.86 63 0 19 0
30DEC26 92.50 C 0.00 0.00 0.00 12.12 -1.68 63 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 11.30 -1.77 63 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 10.54 -1.78 63 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 9.83 -1.79 63 0 2 0
30DEC26 102.50 C 0.00 0.00 0.00 9.16 -1.81 63 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 8.54 -1.82 63 0 157 0
30DEC26 107.50 C 0.00 0.00 0.00 7.96 -1.79 63 0 437 0
30DEC26 110.00 C 0.00 0.00 0.00 7.41 -1.81 63 0 284 0
30DEC26 112.50 C 0.00 0.00 0.00 6.91 -1.72 63 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 6.44 -1.63 63 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 6.00 -1.55 63 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 5.59 -1.47 63 0 273 0
30DEC26 122.50 C 0.00 0.00 0.00 5.20 -1.40 63 0 182 0
30DEC26 125.00 C 0.00 0.00 0.00 4.71 -1.46 62 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 4.39 -1.38 62 0 0 0
30DEC26 130.00 C 4.90 4.90 4.90 4.09 -1.31 62 1 3 0
30DEC26 132.50 C 0.00 0.00 0.00 3.81 -1.24 62 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 3.55 -1.17 62 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 3.31 -1.11 62 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 3.08 -1.05 62 0 5 0
30DEC26 142.50 C 0.00 0.00 0.00 2.87 -0.99 62 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 2.68 -0.93 62 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 2.50 -0.88 62 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 2.33 -0.83 62 0 22 0
30DEC26 152.50 C 0.00 0.00 0.00 2.17 -0.79 62 0 2 0
30DEC26 155.00 C 0.00 0.00 0.00 2.03 -0.74 62 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.89 -0.70 62 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 1.82 -0.61 62 0 46 0
30DEC26 162.50 C 0.00 0.00 0.00 1.64 -0.63 62 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 1.54 -0.59 62 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 1.43 -0.56 62 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 1.34 -0.53 62 0 4 0
30DEC26 172.50 C 0.00 0.00 0.00 1.25 -0.50 62 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 28.51 -2.78 61 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 27.01 -2.83 61 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 25.83 -2.49 62 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 24.48 -2.51 62 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 23.20 -2.44 62 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 22.01 -2.29 62 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 20.81 -2.28 62 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 19.79 -2.14 62 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 18.86 -1.99 62 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 17.94 -1.70 62 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 17.02 -1.84 62 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 16.12 -1.83 62 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 15.26 -1.85 62 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 14.44 -1.84 62 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 13.67 -1.85 62 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 12.93 -1.79 62 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 12.25 -1.79 62 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 11.59 -1.82 62 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 10.97 -1.83 62 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 10.39 -1.94 62 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 9.84 -1.86 62 0 35 0
30MAR27 115.00 C 0.00 0.00 0.00 9.32 -1.79 62 0 16 0
30MAR27 117.50 C 0.00 0.00 0.00 8.82 -1.72 62 0 1 0
30MAR27 120.00 C 0.00 0.00 0.00 8.36 -1.64 62 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 7.91 -1.59 62 0 6 0
30MAR27 125.00 C 0.00 0.00 0.00 7.50 -1.51 62 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 7.10 -1.46 61 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 6.73 -1.40 61 0 21 0
30MAR27 132.50 C 0.00 0.00 0.00 6.38 -1.34 61 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 6.05 -1.28 61 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 5.73 -1.23 61 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 5.44 -1.17 61 0 10 0
30MAR27 142.50 C 0.00 0.00 0.00 5.16 -1.12 61 0 5 0
30MAR27 145.00 C 0.00 0.00 0.00 4.89 -1.08 61 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 4.64 -1.03 61 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 4.40 -0.99 61 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 4.18 -0.95 61 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 3.97 -0.91 61 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 3.77 -0.87 61 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 3.58 -0.83 61 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 3.40 -0.79 61 0 2 0
30MAR27 165.00 C 0.00 0.00 0.00 3.23 -0.76 61 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 3.06 -0.74 61 0 0 0
30MAR27 170.00 C 4.00 4.00 3.98 2.91 -0.70 61 2 8 +2
30MAR27 172.50 C 0.00 0.00 0.00 2.77 -0.67 61 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 30.47 -3.10 60 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 29.09 -3.01 60 0 2 0
29JUN27 67.50 C 0.00 0.00 0.00 27.77 -2.93 60 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 26.51 -2.86 60 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 25.30 -2.80 60 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 24.15 -2.73 60 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 23.24 -2.48 61 0 0 0
29JUN27 80.00 C 21.20 21.20 21.20 22.22 -2.38 61 1 7 +1
29JUN27 82.50 C 0.00 0.00 0.00 21.26 -2.35 61 0 0 0
29JUN27 85.00 C 20.50 20.50 20.50 20.58 -2.05 62 1 1 +1
29JUN27 87.50 C 0.00 0.00 0.00 19.49 -2.21 61 0 0 0
29JUN27 90.00 C 17.48 17.48 17.48 18.83 -1.98 62 1 11 0
29JUN27 92.50 C 0.00 0.00 0.00 17.98 -1.99 62 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 16.97 -2.21 61 0 20 0
29JUN27 97.50 C 0.00 0.00 0.00 16.29 -2.13 61 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 15.64 -2.07 61 0 1 0
29JUN27 102.50 C 0.00 0.00 0.00 14.97 -2.06 61 0 21 0
29JUN27 105.00 C 0.00 0.00 0.00 14.30 -2.09 61 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 13.67 -2.10 61 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 13.06 -2.09 61 0 5 0
29JUN27 112.50 C 0.00 0.00 0.00 12.49 -2.00 61 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 11.94 -2.02 61 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 11.42 -1.95 61 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 10.92 -1.89 61 0 6 0
29JUN27 122.50 C 0.00 0.00 0.00 10.45 -1.82 61 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 9.99 -1.77 61 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 9.56 -1.71 61 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 9.15 -1.66 61 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 8.76 -1.60 61 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 8.39 -1.54 61 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 8.03 -1.50 61 0 0 0
29JUN27 140.00 C 8.20 8.20 8.20 7.69 -1.45 61 1 12 +1
TOTAL CALL 213 10,434 +129
26JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
26JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26JUN26 67.50 P 0.08 0.08 0.08 0.02 +0.01 83 5 5 +5
26JUN26 70.00 P 0.00 0.00 0.00 0.06 +0.03 82 0 0 0
26JUN26 72.50 P 0.00 0.00 0.00 0.16 +0.09 81 0 0 0
26JUN26 75.00 P 0.75 0.75 0.50 0.40 +0.23 82 2 15 0
26JUN26 77.50 P 0.74 0.74 0.74 0.80 +0.42 80 1 5 +1
26JUN26 80.00 P 2.50 2.50 2.50 1.53 +0.78 81 80 120 +80
26JUN26 82.50 P 3.91 3.91 2.50 2.57 +1.23 80 16 31 +1
26JUN26 85.00 P 0.00 0.00 0.00 4.02 +1.81 82 0 1 0
26JUN26 87.50 P 0.00 0.00 0.00 5.80 +2.43 84 0 15 0
26JUN26 90.00 P 0.00 0.00 0.00 7.70 +2.84 81 0 5 0
26JUN26 92.50 P 9.50 9.50 9.50 9.89 +3.48 81 1 0 -1
26JUN26 95.00 P 0.00 0.00 0.00 12.21 +3.85 81 0 0 0
26JUN26 97.50 P 0.00 0.00 0.00 14.62 +4.14 81 0 0 0
26JUN26 100.00 P 0.00 0.00 0.00 17.07 +4.33 80 0 0 0
26JUN26 102.50 P 0.00 0.00 0.00 19.56 +4.46 84 0 0 0
26JUN26 105.00 P 0.00 0.00 0.00 22.05 +4.01 0 0 0 0
26JUN26 107.50 P 0.00 0.00 0.00 24.55 +3.98 0 0 0 0
26JUN26 110.00 P 0.00 0.00 0.00 27.05 +3.92 0 0 0 0
26JUN26 112.50 P 0.00 0.00 0.00 29.55 +3.85 0 0 0 0
26JUN26 115.00 P 0.00 0.00 0.00 32.05 +3.80 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 0.05 +0.03 71 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 0.12 +0.07 70 0 47 0
29JUN26 72.50 P 0.00 0.00 0.00 0.27 +0.15 69 0 5 0
29JUN26 75.00 P 0.85 0.85 0.85 0.57 +0.29 69 7 42 +7
29JUN26 77.50 P 0.00 0.00 0.00 1.08 +0.54 69 0 52 0
29JUN26 80.00 P 2.60 2.60 1.57 1.83 +0.85 68 9 96 +9
29JUN26 82.50 P 3.21 4.24 3.21 2.88 +1.24 68 48 51 +10
29JUN26 85.00 P 5.00 5.80 5.00 4.31 +1.75 69 3 97 -1
29JUN26 87.50 P 0.00 0.00 0.00 6.08 +2.35 71 0 179 0
29JUN26 90.00 P 0.00 0.00 0.00 8.20 +2.99 77 0 50 0
29JUN26 92.50 P 0.00 0.00 0.00 10.38 +3.45 81 0 52 0
29JUN26 95.00 P 12.17 14.12 12.17 12.70 +3.83 86 11 128 0
29JUN26 97.50 P 0.00 0.00 0.00 15.13 +4.13 94 0 130 0
29JUN26 100.00 P 19.50 19.50 17.30 17.11 +3.84 69 8 70 -4
29JUN26 102.50 P 0.00 0.00 0.00 19.57 +3.92 69 0 72 0
29JUN26 105.00 P 0.00 0.00 0.00 22.72 +4.62 128 0 44 0
29JUN26 107.50 P 26.40 26.40 26.40 24.55 +3.94 0 30 53 -30
29JUN26 110.00 P 27.00 27.00 27.00 27.05 +3.91 0 11 76 -7
29JUN26 112.50 P 0.00 0.00 0.00 29.55 +3.85 0 2 329 0
29JUN26 115.00 P 31.55 31.55 31.55 32.42 +4.15 144 1 208 0
29JUN26 117.50 P 0.00 0.00 0.00 34.68 +3.83 128 0 225 0
29JUN26 120.00 P 0.00 0.00 0.00 37.05 +3.81 0 0 10 0
29JUN26 122.50 P 0.00 0.00 0.00 39.55 +3.80 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 42.05 +3.80 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 44.55 +4.60 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 47.05 +4.60 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 49.55 +4.60 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 52.05 +4.60 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 54.55 +4.60 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 57.05 +4.60 0 0 4 0
29JUN26 142.50 P 0.00 0.00 0.00 59.55 +4.60 0 0 9 0
29JUN26 145.00 P 0.00 0.00 0.00 62.05 +4.60 0 0 60 0
29JUN26 147.50 P 0.00 0.00 0.00 64.55 +4.60 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 67.05 +3.81 0 0 17 0
29JUN26 152.50 P 0.00 0.00 0.00 69.55 +3.79 0 0 30 0
29JUN26 155.00 P 0.00 0.00 0.00 72.05 +4.60 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 74.55 +4.60 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 77.05 +4.60 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 79.55 +3.61 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 82.05 +3.61 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 84.55 +4.60 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 87.05 +3.61 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 89.55 +3.61 0 0 0 0
03JUL26 65.00 P 0.00 0.00 0.00 0.06 - 68 0 0 -
03JUL26 67.50 P 0.00 0.00 0.00 0.15 - 68 0 0 -
03JUL26 70.00 P 0.00 0.00 0.00 0.30 - 68 0 0 -
03JUL26 72.50 P 0.51 0.51 0.51 0.55 - 67 15 15 -
03JUL26 75.00 P 0.00 0.00 0.00 0.97 - 67 0 0 -
03JUL26 77.50 P 2.20 2.22 2.20 1.59 - 67 15 15 -
03JUL26 80.00 P 2.72 2.72 2.72 2.46 - 66 4 4 -
03JUL26 82.50 P 3.55 3.55 3.55 3.61 - 67 1 1 -
03JUL26 85.00 P 0.00 0.00 0.00 5.06 - 68 0 0 -
03JUL26 87.50 P 0.00 0.00 0.00 6.75 - 69 0 0 -
03JUL26 90.00 P 0.00 0.00 0.00 8.49 - 68 0 0 -
03JUL26 92.50 P 0.00 0.00 0.00 10.50 - 68 0 0 -
03JUL26 95.00 P 0.00 0.00 0.00 12.70 - 69 0 0 -
03JUL26 97.50 P 0.00 0.00 0.00 15.13 - 76 0 0 -
03JUL26 100.00 P 0.00 0.00 0.00 17.38 - 74 0 0 -
03JUL26 102.50 P 0.00 0.00 0.00 19.74 - 73 0 0 -
03JUL26 105.00 P 0.00 0.00 0.00 22.72 - 102 0 0 -
03JUL26 107.50 P 0.00 0.00 0.00 24.57 - 68 0 0 -
03JUL26 110.00 P 0.00 0.00 0.00 27.05 - 0 0 0 -
30JUL26 62.50 P 0.53 0.53 0.53 0.55 +0.20 63 1 1 +1
30JUL26 65.00 P 0.91 1.01 0.75 0.83 +0.28 63 38 43 +37
30JUL26 67.50 P 0.00 0.00 0.00 1.21 +0.41 63 0 15 0
30JUL26 70.00 P 1.91 1.91 1.51 1.72 +0.58 63 4 48 0
30JUL26 72.50 P 2.28 2.28 2.28 2.36 +0.69 63 1 3 +1
30JUL26 75.00 P 0.00 0.00 0.00 3.13 +0.92 63 0 3 0
30JUL26 77.50 P 4.10 4.65 4.10 4.04 +1.12 62 31 32 +18
30JUL26 80.00 P 5.70 5.70 5.45 5.10 +1.29 62 3 21 +3
30JUL26 82.50 P 6.50 6.50 6.50 6.50 +1.58 64 1 9 +1
30JUL26 85.00 P 0.00 0.00 0.00 7.83 +1.83 63 0 30 0
30JUL26 87.50 P 0.00 0.00 0.00 9.42 +2.06 64 0 25 0
30JUL26 90.00 P 10.60 12.60 10.60 11.21 +2.37 65 2 58 0
30JUL26 92.50 P 0.00 0.00 0.00 12.83 +2.41 64 0 12 0
30JUL26 95.00 P 0.00 0.00 0.00 14.70 +2.61 64 0 10 0
30JUL26 97.50 P 0.00 0.00 0.00 16.67 +2.73 64 0 31 0
30JUL26 100.00 P 0.00 0.00 0.00 18.96 +3.11 66 0 49 0
30JUL26 102.50 P 0.00 0.00 0.00 20.88 +3.01 64 0 11 0
30JUL26 105.00 P 24.00 24.00 23.00 23.43 +3.46 69 2 30 -1
30JUL26 107.50 P 0.00 0.00 0.00 25.37 +3.23 64 0 27 0
30JUL26 110.00 P 0.00 0.00 0.00 27.67 +3.28 64 0 22 0
30JUL26 112.50 P 0.00 0.00 0.00 30.11 +3.43 67 0 48 0
30JUL26 115.00 P 0.00 0.00 0.00 32.43 +3.39 66 0 5 0
30JUL26 117.50 P 0.00 0.00 0.00 34.79 +3.37 64 0 16 0
30JUL26 120.00 P 0.00 0.00 0.00 37.28 +3.42 67 0 84 0
30JUL26 122.50 P 0.00 0.00 0.00 39.68 +3.46 66 0 12 0
30JUL26 125.00 P 0.00 0.00 0.00 42.10 +3.59 64 0 36 0
30JUL26 127.50 P 0.00 0.00 0.00 44.57 +3.61 63 0 3 0
30JUL26 130.00 P 0.00 0.00 0.00 47.06 +3.59 64 0 16 0
30JUL26 132.50 P 0.00 0.00 0.00 49.58 +3.64 69 0 1 0
30JUL26 135.00 P 0.00 0.00 0.00 52.05 +3.67 0 0 18 0
30JUL26 137.50 P 0.00 0.00 0.00 54.55 +3.81 0 0 16 0
30JUL26 140.00 P 0.00 0.00 0.00 57.05 +3.64 0 0 1 0
30JUL26 142.50 P 0.00 0.00 0.00 59.55 +3.86 0 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 62.05 +3.67 0 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 64.55 +3.72 0 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 67.05 +3.80 0 0 1 0
30JUL26 152.50 P 0.00 0.00 0.00 69.55 +3.79 0 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 72.05 +3.81 0 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 74.55 +3.80 0 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 77.05 +3.81 0 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 79.55 +3.61 0 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 82.05 +3.61 0 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 84.55 +3.81 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 87.05 +3.61 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 89.55 +3.61 0 0 0 0
28AUG26 62.50 P 1.50 1.50 1.50 1.57 +0.40 65 1 1 +1
28AUG26 65.00 P 0.00 0.00 0.00 2.04 +0.46 64 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 2.64 +0.62 64 0 0 0
28AUG26 70.00 P 3.70 3.83 3.70 3.32 +0.75 64 101 104 +101
28AUG26 72.50 P 0.00 0.00 0.00 4.17 +0.90 64 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 5.08 +0.98 64 0 2 0
28AUG26 77.50 P 6.65 6.65 6.65 6.17 +1.13 64 1 33 +1
28AUG26 80.00 P 0.00 0.00 0.00 7.39 +1.20 64 0 6 0
28AUG26 82.50 P 0.00 0.00 0.00 8.79 +1.44 65 0 3 0
28AUG26 85.00 P 0.00 0.00 0.00 10.28 +1.66 65 0 63 0
28AUG26 87.50 P 0.00 0.00 0.00 11.75 +1.79 65 0 16 0
28AUG26 90.00 P 0.00 0.00 0.00 13.24 +1.78 64 0 9 0
28AUG26 92.50 P 0.00 0.00 0.00 14.97 +1.99 65 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 16.84 +2.17 65 0 6 0
28AUG26 97.50 P 0.00 0.00 0.00 18.75 +2.37 66 0 1 0
28AUG26 100.00 P 21.10 21.10 21.10 20.67 +2.44 66 1 14 -1
28AUG26 102.50 P 0.00 0.00 0.00 22.73 +2.62 66 0 5 0
28AUG26 105.00 P 0.00 0.00 0.00 24.94 +2.87 68 0 14 0
28AUG26 107.50 P 0.00 0.00 0.00 27.01 +2.89 67 0 13 0
28AUG26 110.00 P 0.00 0.00 0.00 29.21 +3.03 68 0 16 0
28AUG26 112.50 P 0.00 0.00 0.00 31.27 +2.91 67 0 3 0
28AUG26 115.00 P 0.00 0.00 0.00 33.54 +3.00 67 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 35.80 +3.03 68 0 16 0
28AUG26 120.00 P 0.00 0.00 0.00 38.08 +3.01 67 0 102 0
28AUG26 122.50 P 0.00 0.00 0.00 40.38 +3.07 67 0 122 0
28AUG26 125.00 P 0.00 0.00 0.00 42.57 +2.86 64 0 46 0
28AUG26 127.50 P 0.00 0.00 0.00 45.05 +3.17 66 0 40 0
28AUG26 130.00 P 0.00 0.00 0.00 47.26 +3.07 61 0 52 0
28AUG26 132.50 P 0.00 0.00 0.00 49.63 +3.03 59 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 52.13 +3.21 61 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 54.75 +3.45 67 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 57.19 +3.42 67 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 59.61 +3.44 65 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 62.08 +3.57 65 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 64.56 +3.71 64 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 67.05 +3.78 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 69.55 +3.73 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 72.05 +3.65 0 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 74.55 +3.80 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 77.05 +3.81 0 0 0 0
29SEP26 62.50 P 2.20 2.60 2.20 2.55 +0.51 64 2 2 +2
29SEP26 65.00 P 0.00 0.00 0.00 3.12 +0.52 63 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 3.82 +0.68 63 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 4.67 +0.84 63 0 35 0
29SEP26 72.50 P 5.92 5.92 5.92 5.57 +0.93 63 2 46 0
29SEP26 75.00 P 0.00 0.00 0.00 6.65 +1.06 63 0 19 0
29SEP26 77.50 P 7.64 7.64 7.64 7.82 +1.18 63 15 46 0
29SEP26 80.00 P 0.00 0.00 0.00 9.10 +1.24 63 0 66 0
29SEP26 82.50 P 0.00 0.00 0.00 10.46 +1.38 64 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 11.97 +1.58 64 0 41 0
29SEP26 87.50 P 0.00 0.00 0.00 13.44 +1.63 64 0 11 0
29SEP26 90.00 P 15.45 15.45 15.45 15.15 +1.94 65 1 8 -1
29SEP26 92.50 P 0.00 0.00 0.00 16.73 +1.87 64 0 5 0
29SEP26 95.00 P 18.70 18.70 18.70 18.54 +2.00 65 1 6 -1
29SEP26 97.50 P 0.00 0.00 0.00 20.38 +2.11 65 0 36 0
29SEP26 100.00 P 22.40 22.55 22.40 22.50 +2.50 66 2 46 0
29SEP26 102.50 P 0.00 0.00 0.00 24.27 +2.39 66 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 26.26 +2.47 66 0 31 0
29SEP26 107.50 P 0.00 0.00 0.00 28.31 +2.61 66 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 30.41 +2.65 66 0 28 0
29SEP26 112.50 P 0.00 0.00 0.00 32.54 +2.71 66 0 108 0
29SEP26 115.00 P 0.00 0.00 0.00 34.68 +2.78 66 0 214 0
29SEP26 117.50 P 0.00 0.00 0.00 36.93 +2.84 67 0 108 0
29SEP26 120.00 P 0.00 0.00 0.00 39.08 +2.79 67 0 34 0
29SEP26 122.50 P 0.00 0.00 0.00 41.27 +2.77 66 0 47 0
29SEP26 125.00 P 0.00 0.00 0.00 43.68 +2.91 68 0 53 0
29SEP26 127.50 P 0.00 0.00 0.00 45.86 +2.78 66 0 23 0
29SEP26 130.00 P 0.00 0.00 0.00 48.26 +2.87 67 0 10 0
29SEP26 132.50 P 0.00 0.00 0.00 50.50 +2.77 66 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 52.84 +2.77 66 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 55.20 +2.82 66 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 57.61 +2.90 66 0 75 0
29SEP26 142.50 P 0.00 0.00 0.00 59.95 +2.98 65 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 62.42 +2.96 67 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 64.78 +3.06 65 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 67.17 +3.07 63 0 6 0
29SEP26 152.50 P 0.00 0.00 0.00 69.63 +3.05 63 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 72.11 +3.41 64 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 74.59 +3.49 64 0 15 0
29SEP26 160.00 P 0.00 0.00 0.00 77.07 +3.62 64 0 15 0
29SEP26 162.50 P 0.00 0.00 0.00 79.56 +3.42 64 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 82.05 +3.46 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 84.55 +3.60 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 87.05 +3.51 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 89.55 +3.58 0 0 15 0
30DEC26 62.50 P 4.50 4.50 4.50 4.73 +0.76 61 1 1 +1
30DEC26 65.00 P 0.00 0.00 0.00 5.59 +0.88 61 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 6.51 +1.01 61 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 7.48 +1.07 61 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 8.58 +1.23 61 0 17 0
30DEC26 75.00 P 0.00 0.00 0.00 9.68 +1.24 60 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 10.92 +1.32 60 0 28 0
30DEC26 80.00 P 12.85 12.85 12.85 12.28 +1.44 61 15 24 0
30DEC26 82.50 P 14.30 14.30 14.30 13.73 +1.56 61 15 17 +8
30DEC26 85.00 P 0.00 0.00 0.00 15.24 +1.66 61 0 21 0
30DEC26 87.50 P 0.00 0.00 0.00 16.83 +1.75 61 0 2 0
30DEC26 90.00 P 19.50 19.50 18.42 18.47 +1.85 62 2 4 +2
30DEC26 92.50 P 0.00 0.00 0.00 20.18 +1.95 62 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 21.94 +2.03 62 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 23.61 +2.03 62 0 64 0
30DEC26 100.00 P 25.50 25.50 25.50 25.43 +2.08 62 1 31 +1
30DEC26 102.50 P 0.00 0.00 0.00 27.23 +1.90 62 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 29.19 +2.12 62 0 154 0
30DEC26 107.50 P 0.00 0.00 0.00 31.16 +2.11 63 0 438 0
30DEC26 110.00 P 0.00 0.00 0.00 33.15 +2.16 63 0 246 0
30DEC26 112.50 P 0.00 0.00 0.00 35.31 +2.38 63 0 17 0
30DEC26 115.00 P 0.00 0.00 0.00 37.35 +2.45 63 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 39.44 +2.45 64 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 41.57 +2.53 64 0 197 0
30DEC26 122.50 P 0.00 0.00 0.00 43.75 +2.62 64 0 182 0
30DEC26 125.00 P 0.00 0.00 0.00 45.95 +2.67 64 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 48.03 +2.61 64 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 50.20 +2.61 64 0 23 0
30DEC26 132.50 P 0.00 0.00 0.00 52.54 +2.76 65 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 54.77 +2.79 65 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 56.84 +2.52 63 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 58.98 +2.35 63 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 61.47 +2.59 64 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 63.80 +2.74 64 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 66.41 +3.05 67 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 68.61 +2.95 66 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 70.85 +2.89 65 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 73.05 +2.80 63 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 75.50 +2.90 64 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 77.91 +2.96 65 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 80.12 +2.83 62 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 82.54 +2.88 63 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 85.12 +3.10 65 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 87.29 +2.90 61 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 89.69 +2.96 60 0 0 0
30MAR27 62.50 P 6.30 6.30 6.30 6.55 +0.95 60 1 1 +1
30MAR27 65.00 P 0.00 0.00 0.00 7.49 +1.02 60 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 8.49 +1.09 60 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 9.61 +1.20 59 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 10.74 +1.24 59 0 24 0
30MAR27 75.00 P 0.00 0.00 0.00 11.92 +1.25 59 0 10 0
30MAR27 77.50 P 0.00 0.00 0.00 13.24 +1.32 59 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 14.56 +1.33 59 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 15.98 +1.40 59 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 17.51 +1.48 59 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 19.10 +1.70 59 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 20.74 +1.78 60 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 22.44 +1.86 60 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 24.18 +1.94 60 0 21 0
30MAR27 97.50 P 0.00 0.00 0.00 25.97 +2.01 60 0 10 0
30MAR27 100.00 P 0.00 0.00 0.00 27.80 +2.08 61 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 29.67 +2.15 61 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 31.59 +2.22 61 2 2 +2
30MAR27 107.50 P 0.00 0.00 0.00 33.35 +1.96 61 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 35.27 +1.97 61 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 37.35 +2.18 61 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 39.30 +2.16 61 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 41.32 +2.11 61 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 43.55 +2.31 62 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 45.53 +2.33 62 0 0 0
30MAR27 125.00 P 49.00 49.00 49.00 47.68 +2.53 62 5 5 0
30MAR27 127.50 P 0.00 0.00 0.00 49.85 +2.40 62 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 51.94 +2.40 62 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 54.09 +2.25 62 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 56.21 +2.38 62 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 58.41 +2.42 62 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 60.68 +2.50 62 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 63.08 +2.71 63 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 65.11 +2.54 62 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 67.34 +2.53 62 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 69.64 +2.59 62 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 72.40 +3.10 65 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 73.95 +2.40 61 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 76.76 +2.92 63 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 78.60 +2.47 61 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 80.95 +2.46 61 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 83.31 +2.52 61 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 85.67 +2.78 61 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 88.04 +2.50 61 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 90.42 +2.68 61 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 8.36 +1.21 60 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 9.37 +1.26 60 0 43 0
29JUN27 67.50 P 0.00 0.00 0.00 10.24 +1.16 59 0 7 0
29JUN27 70.00 P 0.00 0.00 0.00 11.39 +1.24 59 0 17 0
29JUN27 72.50 P 0.00 0.00 0.00 12.55 +1.21 59 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 13.84 +1.28 59 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 15.18 +1.33 58 0 1 0
29JUN27 80.00 P 17.50 17.50 17.42 16.53 +1.33 58 40 1 -40
29JUN27 82.50 P 0.00 0.00 0.00 17.88 +1.27 58 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 19.53 +1.45 59 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 21.13 +1.53 59 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 22.78 +1.61 59 0 41 0
29JUN27 92.50 P 0.00 0.00 0.00 24.47 +1.68 59 0 2 0
29JUN27 95.00 P 0.00 0.00 0.00 26.21 +1.75 59 0 3 0
29JUN27 97.50 P 0.00 0.00 0.00 27.98 +1.81 59 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 29.80 +1.82 60 10 12 +10
29JUN27 102.50 P 0.00 0.00 0.00 31.65 +2.03 60 0 1 0
29JUN27 105.00 P 0.00 0.00 0.00 33.54 +2.10 60 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 35.45 +2.14 60 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 37.40 +2.21 60 0 5 0
29JUN27 112.50 P 0.00 0.00 0.00 39.38 +2.26 61 0 0 0
29JUN27 115.00 P 42.06 42.06 42.06 41.39 +2.32 61 15 16 +15
29JUN27 117.50 P 0.00 0.00 0.00 43.32 +2.12 61 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 45.03 +1.81 60 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 47.09 +1.66 60 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 49.15 +1.93 60 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 51.22 +1.92 60 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 53.30 +2.01 60 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 55.38 +1.99 60 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 57.48 +1.92 60 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 59.65 +2.01 60 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 61.84 +2.06 60 0 0 0
TOTAL PUT 587 7,292 +232
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$ 102.90
26JUN26 82.50 C 0.00 0.00 0.00 20.61 - 120 0 0 -
26JUN26 85.00 C 0.00 0.00 0.00 17.93 -2.02 63 0 0 0
26JUN26 87.50 C 0.00 0.00 0.00 15.43 -2.03 53 0 0 0
26JUN26 90.00 C 0.00 0.00 0.00 12.93 -2.04 43 0 0 0
26JUN26 92.50 C 0.00 0.00 0.00 10.46 -2.04 48 0 0 0
26JUN26 95.00 C 0.00 0.00 0.00 8.05 -2.04 48 0 0 0
26JUN26 97.50 C 4.93 6.65 4.93 5.81 -1.99 48 45 36 +35
26JUN26 100.00 C 3.50 4.60 2.95 3.94 -1.78 51 203 82 +50
26JUN26 102.50 C 1.74 2.78 1.64 2.33 -1.49 49 1,944 1,200 +1,079
26JUN26 105.00 C 0.90 1.52 0.81 1.19 -1.27 47 3,768 2,601 +2,180
26JUN26 107.50 C 0.50 0.83 0.39 0.57 -0.89 48 1,536 1,431 +807
26JUN26 110.00 C 0.38 0.38 0.20 0.24 -0.57 48 1,578 1,615 +970
26JUN26 112.50 C 0.12 0.17 0.12 0.09 -0.32 48 399 746 +305
26JUN26 115.00 C 0.09 0.10 0.09 0.03 -0.16 48 114 781 +102
26JUN26 117.50 C 0.06 0.06 0.06 0.01 -0.07 49 23 194 -5
26JUN26 120.00 C 0.00 0.00 0.00 0.01 -0.03 56 0 180 0
26JUN26 122.50 C 0.00 0.00 0.00 0.01 -0.01 63 0 88 0
26JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 69 0 18 0
26JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
26JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 82 0 10 0
26JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 43.09 -1.86 191 0 25 0
29JUN26 62.50 C 0.00 0.00 0.00 40.59 -1.86 178 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 38.09 -1.87 165 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 35.59 -1.87 153 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 33.10 -1.86 142 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 30.52 -1.94 118 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 28.03 -1.93 109 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 25.61 -1.86 110 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 23.04 -1.93 91 0 14 0
29JUN26 82.50 C 0.00 0.00 0.00 20.61 -1.86 89 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 17.95 -2.02 48 0 120 0
29JUN26 87.50 C 0.00 0.00 0.00 15.45 -2.03 40 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 12.96 -2.04 39 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 10.50 -2.04 39 0 0 0
29JUN26 95.00 C 6.80 7.80 6.80 8.13 -2.03 39 22 37 +5
29JUN26 97.50 C 5.50 5.50 5.50 6.06 -1.85 43 2 33 +2
29JUN26 100.00 C 3.60 4.50 3.10 4.14 -1.74 42 2,519 2,569 +2,443
29JUN26 102.50 C 2.32 3.10 1.89 2.56 -1.45 40 3,463 2,459 +1,753
29JUN26 105.00 C 1.08 1.82 1.06 1.45 -1.21 40 6,901 9,485 -1,989
29JUN26 107.50 C 0.62 0.95 0.53 0.74 -0.91 40 3,125 8,329 +309
29JUN26 110.00 C 0.33 0.52 0.29 0.34 -0.62 40 6,378 8,236 +2,607
29JUN26 112.50 C 0.21 0.28 0.16 0.14 -0.38 40 4,236 7,258 +3,285
29JUN26 115.00 C 0.13 0.16 0.10 0.06 -0.20 40 1,430 6,938 +607
29JUN26 117.50 C 0.09 0.11 0.07 0.02 -0.10 40 732 5,107 +21
29JUN26 120.00 C 0.08 0.08 0.06 0.01 -0.05 42 130 11,639 +14
29JUN26 122.50 C 0.06 0.06 0.05 0.01 -0.02 47 18 4,782 -8
29JUN26 125.00 C 0.05 0.05 0.05 0.01 0.00 52 805 13,635 +32
29JUN26 127.50 C 0.04 0.05 0.04 0.01 0.00 57 5 4,615 -2
29JUN26 130.00 C 0.05 0.05 0.01 0.01 0.00 62 128 10,279 -18
29JUN26 132.50 C 0.01 0.05 0.01 0.01 0.00 66 57 9,581 -55
29JUN26 135.00 C 0.04 0.05 0.03 0.01 0.00 70 15 15,573 -15
29JUN26 137.50 C 0.02 0.03 0.02 0.01 0.00 75 20 8,161 -20
29JUN26 140.00 C 0.01 0.03 0.01 0.01 0.00 79 59 13,579 -34
29JUN26 142.50 C 0.03 0.03 0.03 0.01 0.00 83 2 11,607 -2
29JUN26 145.00 C 0.03 0.03 0.03 0.01 0.00 87 20 8,643 +6
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 91 0 5,397 0
29JUN26 150.00 C 0.04 0.04 0.02 0.01 0.00 94 44 21,149 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 98 0 2,701 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 102 0 3,962 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 105 0 1,984 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 109 0 14,068 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 112 0 4,493 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 116 0 9,207 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 119 0 3,548 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 122 0 7,438 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 125 0 5,334 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 128 725 15,264 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 131 0 821 0
29JUN26 180.00 C 0.01 0.01 0.01 0.01 0.00 134 1 7,763 0
29JUN26 182.50 C 0.01 0.01 0.01 0.01 0.00 137 1 1,298 +1
29JUN26 185.00 C 0.01 0.01 0.01 0.01 0.00 140 1 7,617 +1
29JUN26 187.50 C 0.01 0.01 0.01 0.01 0.00 143 1 1,416 +1
29JUN26 190.00 C 0.01 0.01 0.01 0.01 0.00 146 1 8,773 +1
29JUN26 192.50 C 0.01 0.01 0.01 0.01 0.00 149 1 1,794 +1
29JUN26 195.00 C 0.01 0.01 0.01 0.01 0.00 151 1 661 +1
29JUN26 197.50 C 0.01 0.01 0.01 0.01 0.00 154 1 660 +1
29JUN26 200.00 C 0.01 0.01 0.01 0.01 0.00 157 1 2,579 0
29JUN26 205.00 C 0.01 0.01 0.01 0.01 0.00 162 1 1,466 +1
29JUN26 210.00 C 0.01 0.01 0.01 0.01 0.00 167 1 1,480 +1
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 172 0 2,297 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 177 0 900 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 181 0 840 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 186 0 1,145 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 190 0 1,457 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 195 0 1,004 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 199 0 1,108 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 203 0 2,770 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 207 0 952 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 211 0 645 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 215 0 325 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 218 0 484 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 222 0 224 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 226 0 1,491 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 229 0 441 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 233 0 1,965 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 236 0 260 0
29JUN26 300.00 C 0.02 0.02 0.02 0.01 0.00 239 1 416 0
03JUL26 82.50 C 0.00 0.00 0.00 20.63 - 70 0 0 -
03JUL26 85.00 C 0.00 0.00 0.00 17.98 - 41 0 0 -
03JUL26 87.50 C 0.00 0.00 0.00 15.50 - 40 0 0 -
03JUL26 90.00 C 0.00 0.00 0.00 13.05 - 40 0 0 -
03JUL26 92.50 C 0.00 0.00 0.00 10.67 - 40 0 0 -
03JUL26 95.00 C 0.00 0.00 0.00 8.61 - 45 0 0 -
03JUL26 97.50 C 5.98 5.98 5.98 6.52 - 43 30 30 -
03JUL26 100.00 C 4.26 4.32 4.26 4.70 - 42 60 60 -
03JUL26 102.50 C 2.63 3.53 2.63 3.18 - 41 348 296 -
03JUL26 105.00 C 1.72 2.40 1.56 2.03 - 40 242 163 -
03JUL26 107.50 C 1.04 1.49 1.04 1.23 - 40 213 165 -
03JUL26 110.00 C 0.60 0.90 0.59 0.72 - 40 122 72 -
03JUL26 112.50 C 0.38 0.49 0.38 0.39 - 40 10 8 -
03JUL26 115.00 C 0.23 0.27 0.22 0.20 - 40 26 15 -
03JUL26 117.50 C 0.18 0.19 0.16 0.10 - 41 7 5 -
03JUL26 120.00 C 0.11 0.11 0.11 0.05 - 41 2 2 -
03JUL26 122.50 C 0.00 0.00 0.00 0.02 - 41 0 0 -
03JUL26 125.00 C 0.00 0.00 0.00 0.01 - 41 0 0 -
03JUL26 127.50 C 0.04 0.04 0.04 0.01 - 45 5 5 -
30JUL26 60.00 C 0.00 0.00 0.00 43.23 -1.87 82 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 40.74 -1.86 76 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 38.25 -1.86 71 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 35.77 -1.85 67 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 33.31 -1.82 64 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 30.96 -1.68 65 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 28.42 -1.74 58 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 26.09 -1.60 58 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 23.69 -1.55 55 0 501 0
30JUL26 82.50 C 0.00 0.00 0.00 21.32 -1.49 52 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 18.45 -1.99 38 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 16.66 -1.47 46 0 0 0
30JUL26 90.00 C 14.30 14.30 14.30 14.33 -1.10 43 3 3 +3
30JUL26 92.50 C 0.00 0.00 0.00 12.22 -1.16 41 0 60 0
30JUL26 95.00 C 0.00 0.00 0.00 10.27 -1.19 40 0 250 0
30JUL26 97.50 C 7.50 8.21 7.50 8.48 -1.21 39 90 180 +15
30JUL26 100.00 C 6.18 7.38 5.91 7.01 -1.08 40 34 280 +19
30JUL26 102.50 C 4.85 5.88 4.75 5.60 -1.06 39 62 469 +19
30JUL26 105.00 C 3.90 4.52 3.79 4.35 -1.06 38 1,158 4,636 +1,075
30JUL26 107.50 C 3.35 3.62 2.95 3.43 -0.90 39 114 1,482 +34
30JUL26 110.00 C 2.30 2.87 2.25 2.60 -0.82 38 1,013 4,705 +638
30JUL26 112.50 C 1.74 2.13 1.69 2.01 -0.66 39 392 3,227 +257
30JUL26 115.00 C 1.39 1.70 1.31 1.49 -0.56 39 2,471 7,794 +2,046
30JUL26 117.50 C 0.97 1.27 0.97 1.09 -0.47 39 880 2,579 +333
30JUL26 120.00 C 0.80 0.95 0.75 0.79 -0.38 39 372 8,549 +178
30JUL26 122.50 C 0.63 0.73 0.62 0.56 -0.31 38 647 4,635 +322
30JUL26 125.00 C 0.48 0.58 0.46 0.39 -0.24 38 53 10,582 -15
30JUL26 127.50 C 0.49 0.49 0.38 0.27 -0.22 38 444 3,662 +38
30JUL26 130.00 C 0.35 0.38 0.33 0.19 -0.16 39 3,306 4,369 -928
30JUL26 132.50 C 0.28 0.32 0.28 0.13 -0.12 39 95 2,380 0
30JUL26 135.00 C 0.21 0.27 0.21 0.09 -0.08 39 3,034 7,246 -256
30JUL26 137.50 C 0.24 0.24 0.21 0.06 -0.06 39 24 4,112 +13
30JUL26 140.00 C 0.20 0.21 0.19 0.04 -0.05 39 26 8,210 +10
30JUL26 142.50 C 0.20 0.20 0.20 0.03 -0.03 39 4 1,659 -4
30JUL26 145.00 C 0.16 0.16 0.16 0.02 -0.02 39 1 2,427 -1
30JUL26 147.50 C 0.15 0.15 0.15 0.01 -0.02 38 11 1,899 -11
30JUL26 150.00 C 0.11 0.15 0.11 0.01 -0.01 40 45 6,577 -5
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1,509 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2,879 0
30JUL26 157.50 C 0.13 0.13 0.13 0.01 0.00 45 962 2,229 +958
30JUL26 160.00 C 0.00 0.00 0.00 0.01 0.00 46 0 5,049 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,072 0
30JUL26 165.00 C 0.09 0.09 0.09 0.01 0.00 49 1 2,129 -1
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 50 0 3,309 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 52 0 848 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 53 0 250 0
30JUL26 175.00 C 0.08 0.08 0.08 0.01 0.00 55 1 1,527 -1
30JUL26 177.50 C 0.00 0.00 0.00 0.01 0.00 56 0 282 0
30JUL26 180.00 C 0.00 0.00 0.00 0.01 0.00 57 0 775 0
30JUL26 182.50 C 0.00 0.00 0.00 0.01 0.00 58 0 151 0
30JUL26 185.00 C 0.00 0.00 0.00 0.01 0.00 60 0 214 0
30JUL26 187.50 C 0.00 0.00 0.00 0.01 0.00 61 0 67 0
30JUL26 190.00 C 0.06 0.06 0.06 0.01 0.00 62 6 317 -6
30JUL26 192.50 C 0.00 0.00 0.00 0.01 0.00 63 0 151 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 0.00 64 0 5 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 66 0 250 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 67 0 649 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 69 0 195 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 71 0 818 0
28AUG26 60.00 C 0.00 0.00 0.00 43.74 -1.49 77 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 41.29 -1.46 73 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 38.87 -1.40 69 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 36.45 -1.35 66 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 34.05 -1.29 63 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 31.35 -1.55 54 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 28.96 -1.52 52 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 26.79 -1.30 53 0 0 0
28AUG26 80.00 C 23.60 23.60 23.60 24.52 -1.24 51 1 1 +1
28AUG26 82.50 C 0.00 0.00 0.00 22.21 -1.27 49 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 19.97 -0.67 46 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 17.34 -1.82 40 0 0 0
28AUG26 90.00 C 14.80 14.80 14.80 15.39 -1.76 40 1 1 +1
28AUG26 92.50 C 0.00 0.00 0.00 13.56 -1.68 40 0 250 0
28AUG26 95.00 C 0.00 0.00 0.00 11.86 -1.60 40 0 183 0
28AUG26 97.50 C 0.00 0.00 0.00 10.42 -1.03 41 0 293 0
28AUG26 100.00 C 8.30 8.70 8.14 8.97 -1.01 41 10 13 +10
28AUG26 102.50 C 7.08 7.72 6.79 7.67 -0.97 41 923 821 +779
28AUG26 105.00 C 5.77 6.80 5.77 6.53 -0.90 41 275 600 +110
28AUG26 107.50 C 4.93 5.54 4.93 5.52 -0.83 41 38 1,403 +36
28AUG26 110.00 C 4.11 4.92 4.11 4.71 -0.68 41 140 2,070 +104
28AUG26 112.50 C 3.54 3.82 3.50 3.92 -0.63 41 211 1,852 -50
28AUG26 115.00 C 2.90 3.42 2.87 3.25 -0.57 41 338 972 +97
28AUG26 117.50 C 2.48 2.92 2.43 2.67 -0.51 41 417 815 +245
28AUG26 120.00 C 2.29 2.35 2.00 2.19 -0.45 41 402 4,005 +320
28AUG26 122.50 C 2.04 2.04 1.75 1.78 -0.40 41 88 1,358 +82
28AUG26 125.00 C 1.41 1.68 1.41 1.44 -0.35 41 531 4,255 +10
28AUG26 127.50 C 1.20 1.39 1.20 1.16 -0.33 41 130 1,832 +70
28AUG26 130.00 C 1.01 1.25 1.01 0.93 -0.32 41 2,515 3,177 +246
28AUG26 132.50 C 0.88 1.07 0.87 0.74 -0.28 41 137 3,286 +23
28AUG26 135.00 C 0.87 0.87 0.87 0.58 -0.24 40 90 1,783 +90
28AUG26 137.50 C 0.00 0.00 0.00 0.46 -0.20 40 0 1,170 0
28AUG26 140.00 C 0.58 0.72 0.58 0.36 -0.16 40 23 1,899 -1
28AUG26 142.50 C 0.59 0.59 0.59 0.28 -0.14 40 20 2,851 -20
28AUG26 145.00 C 0.52 0.52 0.52 0.22 -0.11 40 2 2,393 +2
28AUG26 147.50 C 0.00 0.00 0.00 0.17 -0.09 40 0 1,373 0
28AUG26 150.00 C 0.37 0.37 0.37 0.13 -0.08 40 102 9,113 +100
28AUG26 152.50 C 0.00 0.00 0.00 0.10 -0.06 40 0 2,780 0
28AUG26 155.00 C 0.00 0.00 0.00 0.08 -0.05 40 0 2,773 0
28AUG26 157.50 C 0.00 0.00 0.00 0.06 -0.04 40 0 644 0
28AUG26 160.00 C 0.22 0.22 0.22 0.05 -0.03 41 83 1,790 +83
28AUG26 162.50 C 0.00 0.00 0.00 0.04 -0.02 41 0 922 0
28AUG26 165.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 1,955 0
28AUG26 167.50 C 0.00 0.00 0.00 0.02 -0.02 40 0 291 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 235 0
28AUG26 172.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 284 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 41 0 899 0
28AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 42 0 475 0
28AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 43 0 697 0
28AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 44 0 479 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 45 0 345 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 46 0 260 0
28AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 47 0 360 0
28AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 47 0 31 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 48 0 215 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 49 0 180 0
28AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 50 0 323 0
29SEP26 60.00 C 0.00 0.00 0.00 44.10 -1.30 68 0 3,550 0
29SEP26 62.50 C 0.00 0.00 0.00 41.70 -1.23 65 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 39.28 -1.20 62 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 36.93 -1.12 60 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 34.52 -1.11 57 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 32.21 -1.04 55 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 29.84 -1.07 52 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 27.52 -0.57 50 0 0 0
29SEP26 80.00 C 23.77 23.77 23.77 25.22 -0.54 47 60 60 +58
29SEP26 82.50 C 0.00 0.00 0.00 23.09 -0.40 46 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 20.97 -0.50 45 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 18.46 -1.08 40 0 0 0
29SEP26 90.00 C 15.74 17.00 15.74 16.64 -1.61 40 70 170 +70
29SEP26 92.50 C 14.63 14.74 14.63 14.92 -1.54 40 2 298 +2
29SEP26 95.00 C 0.00 0.00 0.00 13.32 -1.46 40 0 641 0
29SEP26 97.50 C 11.49 11.56 11.49 11.97 -0.84 41 60 369 +30
29SEP26 100.00 C 10.06 10.06 9.70 10.56 -0.84 41 45 580 0
29SEP26 102.50 C 8.60 9.62 8.60 9.31 -0.80 41 183 1,061 +181
29SEP26 105.00 C 7.39 8.10 7.30 8.18 -0.74 41 129 1,760 +63
29SEP26 107.50 C 6.58 7.40 6.39 7.17 -0.67 41 374 1,113 +30
29SEP26 110.00 C 5.85 6.35 5.57 6.26 -0.60 41 1,694 4,359 +1,507
29SEP26 112.50 C 5.07 5.18 4.85 5.48 -0.50 41 84 395 +83
29SEP26 115.00 C 4.26 4.87 4.22 4.74 -0.46 41 225 597 +143
29SEP26 117.50 C 3.84 4.12 3.84 4.08 -0.42 41 43 874 +1
29SEP26 120.00 C 3.22 3.70 3.20 3.50 -0.38 41 366 3,008 +26
29SEP26 122.50 C 2.98 3.28 2.98 2.99 -0.35 41 9 3,903 -1
29SEP26 125.00 C 2.49 2.67 2.40 2.55 -0.33 41 29 4,780 0
29SEP26 127.50 C 0.00 0.00 0.00 2.16 -0.32 41 0 3,257 0
29SEP26 130.00 C 1.92 2.23 1.92 1.83 -0.36 41 2,043 10,738 +1,976
29SEP26 132.50 C 1.88 1.93 1.85 1.55 -0.33 41 510 1,532 -141
29SEP26 135.00 C 1.37 1.70 1.37 1.30 -0.29 40 564 6,090 -173
29SEP26 137.50 C 1.46 1.50 1.45 1.09 -0.26 40 535 3,308 +405
29SEP26 140.00 C 1.15 1.38 1.15 0.92 -0.21 40 23 18,535 +20
29SEP26 142.50 C 0.00 0.00 0.00 0.77 -0.18 40 0 3,658 0
29SEP26 145.00 C 0.98 0.98 0.97 0.64 -0.16 40 102 13,692 -48
29SEP26 147.50 C 0.78 0.87 0.78 0.53 -0.14 40 101 3,526 -51
29SEP26 150.00 C 0.71 0.85 0.71 0.44 -0.12 40 52 8,475 0
29SEP26 152.50 C 0.60 0.70 0.60 0.37 -0.10 40 82 2,681 +1
29SEP26 155.00 C 0.00 0.00 0.00 0.30 -0.09 40 0 8,844 0
29SEP26 157.50 C 0.00 0.00 0.00 0.25 -0.07 40 0 3,250 0
29SEP26 160.00 C 0.46 0.60 0.46 0.21 -0.06 40 81 9,495 +70
29SEP26 162.50 C 0.46 0.46 0.46 0.17 -0.05 40 1 2,718 0
29SEP26 165.00 C 0.41 0.48 0.41 0.14 -0.04 40 4 6,107 +4
29SEP26 167.50 C 0.00 0.00 0.00 0.12 -0.03 41 0 6,352 0
29SEP26 170.00 C 0.32 0.34 0.32 0.10 -0.03 41 75 6,032 -65
29SEP26 172.50 C 0.00 0.00 0.00 0.08 -0.03 40 0 7,101 0
29SEP26 175.00 C 0.33 0.37 0.30 0.07 -0.02 41 1,706 11,974 +779
29SEP26 177.50 C 0.00 0.00 0.00 0.06 -0.01 41 0 6,221 0
29SEP26 180.00 C 0.27 0.27 0.23 0.05 -0.01 41 85 5,379 0
29SEP26 182.50 C 0.00 0.00 0.00 0.04 -0.01 41 0 659 0
29SEP26 185.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 1,987 0
29SEP26 187.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 638 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 882 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 39 0 298 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 40 0 461 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 40 0 683 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 41 0 7,491 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 42 0 454 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 44 0 593 0
29SEP26 215.00 C 0.16 0.17 0.16 0.01 0.00 45 100 589 +29
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 46 0 4,331 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 47 0 989 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 49 0 418 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,118 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2,649 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 52 0 236 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 53 0 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 54 0 31 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 55 0 121 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 56 0 320 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 57 0 303 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 58 0 218 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 59 0 284 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 60 0 355 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 61 0 644 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 62 0 92 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 63 0 411 0
30DEC26 60.00 C 0.00 0.00 0.00 45.25 -0.15 58 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 42.92 -0.01 56 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 40.56 +0.08 53 0 90 0
30DEC26 67.50 C 0.00 0.00 0.00 38.23 +0.18 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 35.95 +0.14 49 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 33.72 +0.09 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 31.57 +0.07 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 29.48 -0.02 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 27.47 -0.09 45 0 1,094 0
30DEC26 82.50 C 0.00 0.00 0.00 25.08 -0.62 42 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 23.27 -0.64 41 0 37 0
30DEC26 87.50 C 0.00 0.00 0.00 21.55 -0.65 41 0 82 0
30DEC26 90.00 C 0.00 0.00 0.00 19.87 -1.33 41 0 538 0
30DEC26 92.50 C 17.60 17.60 17.60 18.28 -0.74 41 1 317 +1
30DEC26 95.00 C 0.00 0.00 0.00 16.82 -0.73 41 0 10 0
30DEC26 97.50 C 14.95 15.60 14.95 15.60 -1.07 41 3 6 +3
30DEC26 100.00 C 15.00 15.00 15.00 14.44 -0.89 41 1 565 0
30DEC26 102.50 C 12.26 12.68 12.26 13.15 -0.50 41 505 614 +500
30DEC26 105.00 C 0.00 0.00 0.00 11.96 -0.55 41 0 1,099 0
30DEC26 107.50 C 10.10 11.32 10.10 10.96 -0.49 41 761 1,195 +716
30DEC26 110.00 C 9.50 9.50 9.20 10.03 -0.43 41 3 1,463 0
30DEC26 112.50 C 8.55 8.84 8.38 9.14 -0.41 41 3 368 +1
30DEC26 115.00 C 7.76 8.59 7.76 8.31 -0.39 41 561 1,336 +406
30DEC26 117.50 C 7.08 7.96 7.08 7.53 -0.38 41 101 925 -53
30DEC26 120.00 C 6.59 6.82 6.59 6.82 -0.37 41 253 5,048 -47
30DEC26 122.50 C 6.55 6.68 6.55 6.17 -0.36 41 3 700 0
30DEC26 125.00 C 5.40 6.09 5.38 5.58 -0.43 41 198 1,463 -63
30DEC26 127.50 C 4.85 5.43 4.85 5.04 -0.46 41 372 2,490 +64
30DEC26 130.00 C 4.52 5.05 4.48 4.54 -0.51 41 1,148 8,439 -251
30DEC26 132.50 C 4.10 4.56 4.10 4.09 -0.56 41 33 5,508 +2
30DEC26 135.00 C 3.76 4.26 3.76 3.69 -0.51 41 74 3,530 +27
30DEC26 137.50 C 3.90 3.90 3.78 3.32 -0.47 40 109 1,345 +2
30DEC26 140.00 C 3.30 3.59 3.30 2.98 -0.44 40 457 6,069 +375
30DEC26 142.50 C 3.29 3.29 3.29 2.68 -0.40 40 13 1,312 +13
30DEC26 145.00 C 3.03 3.07 2.92 2.40 -0.37 40 138 8,585 +27
30DEC26 147.50 C 2.79 2.83 2.70 2.15 -0.34 40 93 1,950 +45
30DEC26 150.00 C 2.28 2.56 2.19 1.93 -0.31 40 132 8,197 +48
30DEC26 152.50 C 0.00 0.00 0.00 1.73 -0.28 40 0 615 0
30DEC26 155.00 C 1.96 2.18 1.96 1.55 -0.26 40 7 3,232 +5
30DEC26 157.50 C 1.78 1.78 1.78 1.38 -0.24 40 22 688 +22
30DEC26 160.00 C 1.70 1.70 1.60 1.24 -0.21 40 2 4,868 0
30DEC26 162.50 C 1.49 1.49 1.48 1.11 -0.19 40 60 511 0
30DEC26 165.00 C 1.45 1.45 1.45 0.99 -0.18 40 1 10,047 0
30DEC26 167.50 C 1.26 1.26 1.26 0.88 -0.17 40 40 3,416 +40
30DEC26 170.00 C 0.00 0.00 0.00 0.79 -0.15 40 0 21,410 0
30DEC26 172.50 C 1.28 1.28 1.28 0.70 -0.14 40 10 1,789 0
30DEC26 175.00 C 1.05 1.15 1.05 0.63 -0.12 40 40 908 +40
30DEC26 177.50 C 1.00 1.06 1.00 0.56 -0.11 40 20 802 +20
30DEC26 180.00 C 1.02 1.02 1.02 0.50 -0.10 40 1 4,398 +1
30DEC26 182.50 C 0.93 0.93 0.93 0.45 -0.09 40 12 966 +12
30DEC26 185.00 C 0.82 0.82 0.82 0.40 -0.08 40 20 598 +20
30DEC26 187.50 C 0.00 0.00 0.00 0.35 -0.08 40 0 210 0
30DEC26 190.00 C 0.76 0.76 0.76 0.32 -0.06 40 8 828 0
30DEC26 192.50 C 0.00 0.00 0.00 0.28 -0.06 40 0 347 0
30DEC26 195.00 C 0.00 0.00 0.00 0.25 -0.06 40 0 1,641 0
30DEC26 197.50 C 0.00 0.00 0.00 0.22 -0.05 40 0 487 0
30DEC26 200.00 C 0.00 0.00 0.00 0.20 -0.04 40 0 738 0
30DEC26 205.00 C 0.00 0.00 0.00 0.16 -0.03 40 0 1,804 0
30DEC26 210.00 C 0.00 0.00 0.00 0.13 -0.03 40 0 330 0
30DEC26 215.00 C 0.00 0.00 0.00 0.10 -0.02 40 0 386 0
30DEC26 220.00 C 0.00 0.00 0.00 0.08 -0.02 40 0 210 0
30DEC26 225.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 338 0
30DEC26 230.00 C 0.00 0.00 0.00 0.05 -0.02 40 0 340 0
30DEC26 235.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 204 0
30DEC26 240.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 297 0
30DEC26 245.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 90 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 280 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 39 0 125 0
30DEC26 260.00 C 0.28 0.28 0.28 0.01 0.00 39 2 144 -2
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 40 0 231 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 41 0 186 0
30DEC26 275.00 C 0.22 0.22 0.22 0.01 0.00 42 15 455 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 42 0 170 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 43 0 197 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 44 0 120 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 44 0 139 0
30DEC26 300.00 C 0.20 0.20 0.20 0.01 0.00 45 17 2,210 0
30MAR27 60.00 C 0.00 0.00 0.00 46.20 +0.18 53 0 1,202 0
30MAR27 62.50 C 0.00 0.00 0.00 43.90 +0.12 51 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 41.66 +0.08 49 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 39.46 +0.04 48 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 37.33 +0.02 47 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 35.26 -0.01 46 0 0 0
30MAR27 75.00 C 32.60 32.60 32.60 33.26 0.00 45 1 1 0
30MAR27 77.50 C 0.00 0.00 0.00 31.33 -0.08 44 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 29.07 -0.57 42 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 27.27 -0.66 41 0 1 0
30MAR27 85.00 C 0.00 0.00 0.00 25.58 -0.72 41 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 23.99 -0.74 41 0 41 0
30MAR27 90.00 C 22.00 22.00 22.00 22.41 -0.82 41 3 54 0
30MAR27 92.50 C 0.00 0.00 0.00 20.95 -0.85 41 0 291 0
30MAR27 95.00 C 0.00 0.00 0.00 19.52 -0.92 41 0 63 0
30MAR27 97.50 C 0.00 0.00 0.00 18.25 -0.89 41 0 91 0
30MAR27 100.00 C 16.68 16.68 16.68 16.94 -0.98 40 1 2,624 +1
30MAR27 102.50 C 15.25 15.25 15.11 15.92 -0.99 41 62 367 0
30MAR27 105.00 C 14.08 15.07 14.08 14.88 -0.77 41 51 233 +51
30MAR27 107.50 C 13.10 13.10 13.10 13.86 -0.76 41 1 255 0
30MAR27 110.00 C 12.00 13.15 12.00 12.87 -0.77 41 44 398 +32
30MAR27 112.50 C 11.38 11.85 11.38 12.01 -0.70 41 35 325 +1
30MAR27 115.00 C 10.82 11.28 10.82 11.14 -0.71 41 164 544 +164
30MAR27 117.50 C 9.86 10.58 9.86 10.33 -0.70 41 8 73 -4
30MAR27 120.00 C 9.00 9.85 9.00 9.57 -0.70 41 12 6,950 +6
30MAR27 122.50 C 9.28 9.28 9.28 8.86 -0.69 41 10 432 -10
30MAR27 125.00 C 8.20 8.75 8.20 8.20 -0.68 41 10 2,773 -4
30MAR27 127.50 C 7.42 7.42 7.42 7.58 -0.67 41 1 3,264 0
30MAR27 130.00 C 6.90 7.37 6.90 7.01 -0.66 41 13 6,190 +3
30MAR27 132.50 C 7.00 7.00 7.00 6.48 -0.64 40 600 985 -600
30MAR27 135.00 C 5.78 5.78 5.78 5.98 -0.63 40 2 987 -2
30MAR27 137.50 C 5.55 5.55 5.55 5.52 -0.61 40 4 386 0
30MAR27 140.00 C 0.00 0.00 0.00 5.10 -0.64 40 0 2,718 0
30MAR27 142.50 C 5.22 5.22 5.22 4.70 -0.64 40 40 481 0
30MAR27 145.00 C 4.82 4.82 4.82 4.34 -0.69 40 5 315 0
30MAR27 147.50 C 4.50 4.50 4.50 4.00 -0.70 40 2 320 0
30MAR27 150.00 C 4.00 4.00 4.00 3.69 -0.75 40 3 863 +3
30MAR27 152.50 C 0.00 0.00 0.00 3.40 -0.73 40 0 279 0
30MAR27 155.00 C 3.70 3.70 3.70 3.13 -0.70 40 1 2,740 +1
30MAR27 157.50 C 0.00 0.00 0.00 2.89 -0.66 40 0 456 0
30MAR27 160.00 C 0.00 0.00 0.00 2.66 -0.62 40 0 1,642 0
30MAR27 162.50 C 3.15 3.15 3.15 2.45 -0.59 40 1 793 0
30MAR27 165.00 C 2.77 2.95 2.77 2.26 -0.55 40 76 1,940 +55
30MAR27 167.50 C 0.00 0.00 0.00 2.08 -0.53 40 0 65 0
30MAR27 170.00 C 2.60 2.60 2.60 1.91 -0.50 40 1 274 0
30MAR27 172.50 C 0.00 0.00 0.00 1.76 -0.47 40 0 133 0
30MAR27 175.00 C 0.00 0.00 0.00 1.62 -0.45 40 0 214 0
30MAR27 177.50 C 0.00 0.00 0.00 1.49 -0.42 40 0 374 0
30MAR27 180.00 C 0.00 0.00 0.00 1.37 -0.40 40 0 149 0
30MAR27 182.50 C 0.00 0.00 0.00 1.26 -0.38 40 0 104 0
30MAR27 185.00 C 0.00 0.00 0.00 1.16 -0.35 40 0 166 0
30MAR27 187.50 C 0.00 0.00 0.00 1.07 -0.33 40 0 263 0
30MAR27 190.00 C 0.00 0.00 0.00 0.99 -0.31 40 0 221 0
30MAR27 192.50 C 0.00 0.00 0.00 0.91 -0.29 40 0 486 0
30MAR27 195.00 C 1.44 1.48 1.40 0.83 -0.28 40 10 1,388 +7
29JUN27 82.50 C 28.70 28.70 28.70 29.22 - 43 1 1 -
29JUN27 85.00 C 26.55 26.55 26.55 27.71 -0.80 43 1 1 +1
29JUN27 87.50 C 0.00 0.00 0.00 26.05 -0.23 42 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 24.61 -0.19 42 0 59 0
29JUN27 92.50 C 0.00 0.00 0.00 23.21 -0.22 42 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 21.87 -0.20 42 0 83 0
29JUN27 97.50 C 0.00 0.00 0.00 20.63 -0.23 42 0 139 0
29JUN27 100.00 C 0.00 0.00 0.00 19.43 -0.26 42 0 244 0
29JUN27 102.50 C 17.80 17.80 17.80 17.55 -0.97 40 6 86 +6
29JUN27 105.00 C 16.66 16.66 16.66 17.21 -0.29 41 1 350 0
29JUN27 107.50 C 0.00 0.00 0.00 16.17 -1.32 41 0 474 0
29JUN27 110.00 C 14.50 15.01 14.50 15.12 -0.45 41 15 2,745 0
29JUN27 112.50 C 0.00 0.00 0.00 14.25 -0.45 41 0 18 0
29JUN27 115.00 C 13.26 13.89 13.26 13.40 -0.49 41 4 55 +2
29JUN27 117.50 C 12.96 12.96 12.96 12.55 -0.57 41 2 26 0
29JUN27 120.00 C 12.18 12.25 12.18 11.72 -0.63 41 14 228 +14
29JUN27 122.50 C 0.00 0.00 0.00 11.05 -0.58 41 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 10.37 -0.57 41 0 200 0
29JUN27 127.50 C 0.00 0.00 0.00 9.70 -0.69 41 0 251 0
29JUN27 130.00 C 9.75 9.75 9.75 9.04 -0.78 41 1 224 0
29JUN27 132.50 C 0.00 0.00 0.00 8.52 -0.77 41 0 100 0
29JUN27 135.00 C 8.65 8.65 8.65 8.00 -0.79 41 4 15 +2
29JUN27 137.50 C 7.64 8.15 7.64 7.48 -0.82 41 784 785 +776
29JUN27 140.00 C 7.40 7.40 7.16 6.97 -0.82 41 2 124 +2
29JUN27 142.50 C 0.00 0.00 0.00 6.53 -0.75 41 0 158 0
29JUN27 145.00 C 0.00 0.00 0.00 6.15 -0.67 41 0 108 0
29JUN27 147.50 C 0.00 0.00 0.00 5.76 -0.67 41 0 24 0
29JUN27 150.00 C 5.87 6.30 5.87 5.38 -0.67 41 89 311 +87
29JUN27 152.50 C 0.00 0.00 0.00 5.00 -0.66 41 0 156 0
29JUN27 155.00 C 5.22 5.22 5.22 4.70 -0.58 41 1 36 0
29JUN27 157.50 C 0.00 0.00 0.00 4.42 -0.52 41 0 122 0
29JUN27 160.00 C 4.70 4.91 4.70 4.14 -0.53 41 6 565 +6
TOTAL CALL 80,017 890,834 +29,114
26JUN26 82.50 P 0.00 0.00 0.00 0.01 - 80 0 0 -
26JUN26 85.00 P 0.05 0.05 0.04 0.01 0.00 70 17 105 +17
26JUN26 87.50 P 0.08 0.08 0.08 0.01 0.00 60 57 71 +57
26JUN26 90.00 P 0.16 0.18 0.13 0.01 -0.01 51 136 184 +114
26JUN26 92.50 P 0.24 0.24 0.20 0.03 -0.02 48 8 131 +8
26JUN26 95.00 P 0.40 0.55 0.23 0.12 -0.01 48 214 360 +128
26JUN26 97.50 P 0.85 1.01 0.45 0.37 +0.03 48 386 429 +173
26JUN26 100.00 P 1.41 1.85 0.78 0.92 +0.14 48 5,632 4,338 +3,575
26JUN26 102.50 P 2.60 3.10 1.60 1.81 +0.29 46 1,998 1,564 -954
26JUN26 105.00 P 4.00 4.48 2.97 3.18 +0.53 45 66 1,146 +33
26JUN26 107.50 P 6.54 6.60 5.08 5.06 +0.89 45 90 1,143 -10
26JUN26 110.00 P 7.26 7.26 7.26 7.26 +1.21 45 8 224 -6
26JUN26 112.50 P 0.00 0.00 0.00 9.66 +1.69 47 1 31 -1
26JUN26 115.00 P 0.00 0.00 0.00 12.11 +1.55 47 1 17 -1
26JUN26 117.50 P 0.00 0.00 0.00 14.60 +1.95 0 0 3 0
26JUN26 120.00 P 0.00 0.00 0.00 17.10 +1.99 0 3 30 0
26JUN26 122.50 P 21.00 21.00 21.00 19.60 +1.47 0 6 7 0
26JUN26 125.00 P 0.00 0.00 0.00 22.10 +1.40 0 0 0 0
26JUN26 127.50 P 0.00 0.00 0.00 24.60 +1.32 0 0 0 0
26JUN26 130.00 P 0.00 0.00 0.00 27.10 +1.25 0 0 28 0
26JUN26 132.50 P 0.00 0.00 0.00 29.60 +1.17 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 128 0 12 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 119 0 206 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 110 0 33 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 101 0 712 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 92 0 211 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 84 0 430 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 76 0 624 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 68 0 7,003 0
29JUN26 82.50 P 0.07 0.07 0.07 0.01 0.00 61 137 3,443 -65
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 53 0 7,753 0
29JUN26 87.50 P 0.12 0.12 0.12 0.01 0.00 46 14 2,791 +5
29JUN26 90.00 P 0.21 0.22 0.13 0.02 0.00 42 197 4,076 -119
29JUN26 92.50 P 0.33 0.41 0.28 0.06 -0.01 40 988 2,048 -364
29JUN26 95.00 P 0.55 0.72 0.41 0.18 -0.01 40 2,074 5,911 -630
29JUN26 97.50 P 0.96 1.20 0.52 0.49 +0.04 40 752 6,025 +202
29JUN26 100.00 P 1.35 2.13 0.97 1.10 +0.18 40 4,144 8,962 -133
29JUN26 102.50 P 3.05 3.42 1.85 1.99 +0.29 38 2,321 7,704 -397
29JUN26 105.00 P 3.46 4.99 2.95 3.45 +0.61 39 209 18,309 -116
29JUN26 107.50 P 6.30 6.70 5.40 5.29 +0.95 40 70 5,912 -68
29JUN26 110.00 P 8.80 9.00 6.70 7.26 +1.07 34 239 6,000 -4
29JUN26 112.50 P 11.00 11.00 9.80 9.70 +1.39 40 82 8,829 0
29JUN26 115.00 P 13.70 16.58 11.50 12.12 +1.51 39 141 10,154 -47
29JUN26 117.50 P 16.50 16.50 14.00 15.02 +1.97 71 132 7,162 0
29JUN26 120.00 P 17.40 19.36 16.82 17.10 +1.53 0 145 16,903 -106
29JUN26 122.50 P 20.78 20.78 19.10 19.60 +1.47 0 46 6,750 -35
29JUN26 125.00 P 23.57 23.60 23.57 22.10 +1.40 0 753 16,137 -993
29JUN26 127.50 P 27.20 27.20 24.00 24.60 +1.32 0 142 8,482 -828
29JUN26 130.00 P 28.50 29.00 26.50 27.10 +1.25 0 356 9,887 -4,154
29JUN26 132.50 P 31.50 31.50 29.50 30.11 +1.68 120 5 3,768 -288
29JUN26 135.00 P 34.08 34.08 32.70 33.06 +2.06 146 50 1,825 -91
29JUN26 137.50 P 0.00 0.00 0.00 34.60 +1.02 0 0 396 -735
29JUN26 140.00 P 0.00 0.00 0.00 37.10 +0.95 0 2 939 -76
29JUN26 142.50 P 40.50 40.50 40.50 39.60 +0.87 0 1 777 -487
29JUN26 145.00 P 42.13 42.13 42.13 42.10 +0.80 0 73 1,271 0
29JUN26 147.50 P 0.00 0.00 0.00 44.60 +0.72 0 0 40 0
29JUN26 150.00 P 47.82 48.06 47.00 47.79 +1.34 173 144 4,495 -142
29JUN26 152.50 P 0.00 0.00 0.00 49.60 +0.57 0 0 0 -128
29JUN26 155.00 P 0.00 0.00 0.00 52.10 +0.50 0 0 263 0
29JUN26 157.50 P 0.00 0.00 0.00 54.60 +0.42 0 0 17 0
29JUN26 160.00 P 58.70 58.73 57.42 57.10 +0.35 0 203 797 0
29JUN26 162.50 P 61.06 61.12 59.90 59.60 +0.31 0 173 157 0
29JUN26 165.00 P 63.67 63.67 62.40 62.10 +0.31 0 165 1,389 0
29JUN26 167.50 P 0.00 0.00 0.00 64.60 +0.21 0 0 65 0
29JUN26 170.00 P 68.67 68.84 67.40 67.10 +0.21 0 135 117 0
29JUN26 172.50 P 0.00 0.00 0.00 69.60 +0.21 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 72.10 +0.21 0 725 89 -725
29JUN26 177.50 P 0.00 0.00 0.00 74.60 +0.21 0 0 125 0
29JUN26 180.00 P 0.00 0.00 0.00 77.10 +0.21 0 0 170 0
29JUN26 182.50 P 0.00 0.00 0.00 79.60 +0.21 0 0 60 0
29JUN26 185.00 P 0.00 0.00 0.00 82.10 +0.21 0 0 118 0
29JUN26 187.50 P 0.00 0.00 0.00 84.60 +0.21 0 0 30 0
29JUN26 190.00 P 0.00 0.00 0.00 87.10 +0.30 0 0 500 0
29JUN26 192.50 P 0.00 0.00 0.00 89.60 +0.31 0 0 30 0
29JUN26 195.00 P 0.00 0.00 0.00 92.10 +0.31 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 94.60 +0.21 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 97.10 +0.21 0 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 102.10 +0.31 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 107.10 +0.24 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 112.10 +0.22 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 117.10 +0.30 0 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 122.10 +0.22 0 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 127.10 +0.22 0 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 132.10 +0.22 0 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 137.10 +0.31 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 142.10 +0.22 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 147.10 +0.24 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 152.10 +0.20 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 157.10 +0.22 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 162.10 +0.24 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 167.10 +0.22 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 172.10 +0.22 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 177.10 +0.22 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 182.10 +0.22 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 187.10 +0.22 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 192.10 +0.22 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 197.10 +0.22 0 0 0 0
03JUL26 82.50 P 0.00 0.00 0.00 0.01 - 48 0 0 -
03JUL26 85.00 P 0.17 0.17 0.17 0.01 - 42 11 11 -
03JUL26 87.50 P 0.00 0.00 0.00 0.03 - 42 0 0 -
03JUL26 90.00 P 0.35 0.35 0.35 0.08 - 41 20 20 -
03JUL26 92.50 P 0.48 0.55 0.48 0.20 - 40 31 31 -
03JUL26 95.00 P 0.99 1.02 0.59 0.45 - 40 132 131 -
03JUL26 97.50 P 1.51 1.58 0.91 0.91 - 41 273 152 -
03JUL26 100.00 P 2.20 2.44 1.45 1.64 - 41 582 401 -
03JUL26 102.50 P 3.45 3.45 2.34 2.61 - 39 222 218 -
03JUL26 105.00 P 0.00 0.00 0.00 3.96 - 39 0 0 -
03JUL26 107.50 P 5.50 5.50 5.50 5.67 - 39 2 2 -
03JUL26 110.00 P 0.00 0.00 0.00 7.75 - 40 6 6 -
03JUL26 112.50 P 10.00 10.00 9.72 9.84 - 38 35 35 -
03JUL26 115.00 P 0.00 0.00 0.00 12.23 - 40 0 0 -
03JUL26 117.50 P 0.00 0.00 0.00 15.02 - 57 0 0 -
03JUL26 120.00 P 0.00 0.00 0.00 17.11 - 41 3 3 -
03JUL26 122.50 P 0.00 0.00 0.00 19.60 - 0 0 0 -
03JUL26 125.00 P 0.00 0.00 0.00 22.10 - 0 0 0 -
03JUL26 127.50 P 0.00 0.00 0.00 24.60 - 0 0 0 -
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 59 0 150 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 55 0 163 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,026 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 47 0 695 0
30JUL26 70.00 P 0.14 0.14 0.14 0.01 0.00 43 10 543 +10
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 39 0 60 0
30JUL26 75.00 P 0.26 0.26 0.22 0.02 0.00 39 11 493 +5
30JUL26 77.50 P 0.34 0.35 0.26 0.05 +0.01 39 50 396 +46
30JUL26 80.00 P 0.44 0.44 0.35 0.09 +0.01 39 7 406 +1
30JUL26 82.50 P 0.62 0.62 0.52 0.17 +0.02 38 35 547 -26
30JUL26 85.00 P 0.84 0.85 0.57 0.31 +0.04 38 633 1,571 +194
30JUL26 87.50 P 1.08 1.15 0.76 0.53 +0.08 38 136 1,133 +28
30JUL26 90.00 P 1.46 1.52 1.02 0.86 +0.13 39 1,213 2,648 -201
30JUL26 92.50 P 1.95 2.03 1.38 1.32 +0.19 39 1,477 1,944 +531
30JUL26 95.00 P 2.22 2.60 1.90 1.94 +0.28 39 411 2,306 +164
30JUL26 97.50 P 3.30 3.53 2.60 2.72 +0.37 39 114 3,305 +53
30JUL26 100.00 P 3.69 4.56 3.40 3.61 +0.39 38 769 6,163 -352
30JUL26 102.50 P 4.90 5.61 4.35 4.65 +0.38 37 380 2,789 +164
30JUL26 105.00 P 7.15 7.38 5.69 6.08 +0.57 38 376 6,847 +19
30JUL26 107.50 P 9.00 9.00 7.05 7.62 +0.68 38 79 2,895 +75
30JUL26 110.00 P 9.80 10.70 8.70 9.34 +0.78 38 214 6,413 +87
30JUL26 112.50 P 12.40 12.41 10.50 11.07 +0.72 36 105 3,550 +33
30JUL26 115.00 P 15.53 15.53 12.90 13.29 +1.01 38 331 8,558 +309
30JUL26 117.50 P 16.67 16.67 15.35 15.70 +1.37 42 9 6,837 -5
30JUL26 120.00 P 18.80 18.80 17.40 17.40 +0.90 34 40 10,221 0
30JUL26 122.50 P 21.80 21.80 20.49 19.92 +1.16 38 121 3,435 +60
30JUL26 125.00 P 23.60 23.60 22.99 22.28 +1.17 38 8 10,448 -8
30JUL26 127.50 P 0.00 0.00 0.00 24.69 +1.17 38 0 6,821 0
30JUL26 130.00 P 27.00 27.00 27.00 27.13 +1.15 38 1 7,702 -1
30JUL26 132.50 P 0.00 0.00 0.00 30.11 +1.63 55 0 3,232 0
30JUL26 135.00 P 0.00 0.00 0.00 33.06 +2.04 65 0 5,401 0
30JUL26 137.50 P 0.00 0.00 0.00 34.60 +1.02 0 0 1,681 0
30JUL26 140.00 P 37.60 37.60 37.60 37.10 +0.95 0 6 2,892 -2
30JUL26 142.50 P 39.70 39.70 39.70 39.60 +0.87 0 5 138 0
30JUL26 145.00 P 41.40 41.40 41.40 42.10 +0.80 0 10 137 0
30JUL26 147.50 P 0.00 0.00 0.00 44.60 +0.72 0 0 58 0
30JUL26 150.00 P 0.00 0.00 0.00 47.79 +1.34 78 0 322 0
30JUL26 152.50 P 0.00 0.00 0.00 49.60 +0.57 0 0 58 0
30JUL26 155.00 P 0.00 0.00 0.00 52.10 +0.50 0 0 0 -2
30JUL26 157.50 P 0.00 0.00 0.00 54.60 +0.42 0 960 960 0
30JUL26 160.00 P 0.00 0.00 0.00 57.10 +0.35 0 0 0 -5
30JUL26 162.50 P 0.00 0.00 0.00 59.60 +0.27 0 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 62.10 +0.22 0 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 64.60 +0.21 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 67.10 +0.21 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 69.60 +0.21 0 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 72.10 +0.21 0 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 74.60 +0.21 0 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 77.10 +0.21 0 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 79.60 +0.21 0 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 82.10 +0.21 0 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 84.60 +0.21 0 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 87.10 +0.22 0 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 89.60 +0.22 0 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 92.10 +0.22 0 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 94.60 +0.21 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 97.10 +0.21 0 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 102.14 +0.26 97 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 107.10 +0.22 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 41 0 35 0
28AUG26 65.00 P 0.20 0.20 0.20 0.02 0.00 41 17 146 +17
28AUG26 67.50 P 0.00 0.00 0.00 0.04 +0.01 41 0 68 0
28AUG26 70.00 P 0.39 0.39 0.39 0.07 +0.01 41 65 378 +65
28AUG26 72.50 P 0.00 0.00 0.00 0.12 +0.02 41 0 200 0
28AUG26 75.00 P 0.00 0.00 0.00 0.20 +0.03 41 0 205 0
28AUG26 77.50 P 0.00 0.00 0.00 0.32 +0.04 40 0 284 0
28AUG26 80.00 P 0.98 0.98 0.98 0.51 +0.08 41 1 147 +1
28AUG26 82.50 P 1.28 1.32 1.13 0.76 +0.11 41 75 593 +3
28AUG26 85.00 P 1.61 1.68 1.30 1.11 +0.17 41 252 2,945 +90
28AUG26 87.50 P 2.07 2.07 1.62 1.55 +0.23 41 151 2,082 +51
28AUG26 90.00 P 2.54 2.72 2.20 2.09 +0.27 41 374 1,150 -59
28AUG26 92.50 P 3.12 3.38 2.78 2.76 +0.33 41 416 572 +122
28AUG26 95.00 P 4.13 4.28 3.48 3.58 +0.43 41 89 1,940 -38
28AUG26 97.50 P 5.02 5.12 4.62 4.42 +0.42 40 69 906 +27
28AUG26 100.00 P 6.25 6.40 5.07 5.45 +0.42 40 2,143 9,573 +1,471
28AUG26 102.50 P 7.26 7.35 6.98 6.64 +0.47 40 182 3,170 -133
28AUG26 105.00 P 8.72 8.77 8.40 8.00 +0.57 40 264 2,875 -70
28AUG26 107.50 P 9.95 9.95 9.95 9.53 +0.65 40 1 3,196 +1
28AUG26 110.00 P 0.00 0.00 0.00 11.17 +0.73 40 0 4,643 0
28AUG26 112.50 P 0.00 0.00 0.00 12.94 +0.85 40 0 2,816 0
28AUG26 115.00 P 14.75 14.75 14.75 15.21 +1.29 43 18 3,101 0
28AUG26 117.50 P 0.00 0.00 0.00 17.21 +1.86 44 2 5,879 +2
28AUG26 120.00 P 19.75 20.47 19.70 18.19 +0.37 36 21 3,581 +20
28AUG26 122.50 P 0.00 0.00 0.00 20.65 +0.73 38 0 3,348 0
28AUG26 125.00 P 0.00 0.00 0.00 23.75 +1.68 47 0 5,011 0
28AUG26 127.50 P 26.50 26.50 26.50 24.88 +0.55 35 2 3,532 +2
28AUG26 130.00 P 0.00 0.00 0.00 27.15 +0.53 32 0 5,382 0
28AUG26 132.50 P 0.00 0.00 0.00 30.11 +1.12 43 0 1,670 0
28AUG26 135.00 P 0.00 0.00 0.00 33.06 +1.68 51 0 1,341 0
28AUG26 137.50 P 0.00 0.00 0.00 34.72 +0.89 40 0 309 0
28AUG26 140.00 P 0.00 0.00 0.00 37.16 +0.86 40 0 964 0
28AUG26 142.50 P 0.00 0.00 0.00 39.62 +0.81 40 0 322 0
28AUG26 145.00 P 0.00 0.00 0.00 42.10 +0.76 0 0 749 0
28AUG26 147.50 P 0.00 0.00 0.00 44.60 +0.71 0 0 5 -140
28AUG26 150.00 P 0.00 0.00 0.00 47.79 +1.34 61 0 50 -80
28AUG26 152.50 P 0.00 0.00 0.00 49.60 +0.57 0 0 19 0
28AUG26 155.00 P 0.00 0.00 0.00 52.10 +0.50 0 0 1,564 0
28AUG26 157.50 P 0.00 0.00 0.00 54.60 +0.42 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 57.10 +0.35 0 0 11 0
28AUG26 162.50 P 0.00 0.00 0.00 59.60 +0.27 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 62.10 +0.22 0 0 16 0
28AUG26 167.50 P 0.00 0.00 0.00 64.60 +0.21 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 67.10 +0.21 0 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 69.60 +0.21 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 72.10 +0.21 0 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 74.60 +0.21 0 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 77.10 +0.21 0 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 79.60 +0.21 0 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 82.10 +0.21 0 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 84.60 +0.21 0 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 87.10 +0.22 0 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 89.60 +0.22 0 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 92.10 +0.22 0 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 94.60 +0.21 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 97.10 +0.21 0 0 0 0
29SEP26 60.00 P 0.26 0.26 0.26 0.03 +0.01 41 29 3,869 +29
29SEP26 62.50 P 0.36 0.36 0.36 0.05 +0.01 41 1 287 0
29SEP26 65.00 P 0.00 0.00 0.00 0.09 +0.02 41 0 694 0
29SEP26 67.50 P 0.50 0.50 0.50 0.14 +0.03 40 4 339 +4
29SEP26 70.00 P 0.00 0.00 0.00 0.22 +0.04 40 0 319 0
29SEP26 72.50 P 0.00 0.00 0.00 0.35 +0.07 40 0 230 0
29SEP26 75.00 P 1.01 1.04 0.92 0.52 +0.10 40 25 2,171 -15
29SEP26 77.50 P 1.18 1.18 1.18 0.75 +0.13 40 20 188 +20
29SEP26 80.00 P 1.54 1.54 1.30 1.04 +0.16 40 409 1,036 -302
29SEP26 82.50 P 1.95 1.95 1.62 1.43 +0.22 41 66 1,487 +66
29SEP26 85.00 P 2.33 2.36 2.05 1.91 +0.30 41 135 6,293 +61
29SEP26 87.50 P 3.01 3.01 2.56 2.48 +0.35 41 49 2,328 -19
29SEP26 90.00 P 3.49 3.70 3.00 3.16 +0.42 41 297 2,034 +13
29SEP26 92.50 P 4.35 4.50 3.85 3.91 +0.48 40 876 3,207 +636
29SEP26 95.00 P 5.13 5.43 4.51 4.75 +0.47 40 449 20,540 -28
29SEP26 97.50 P 6.48 6.48 5.51 5.65 +0.42 40 343 5,845 +228
29SEP26 100.00 P 7.30 7.59 6.60 6.78 +0.50 40 686 12,648 +222
29SEP26 102.50 P 8.80 8.80 7.83 8.02 +0.53 40 35 6,818 +31
29SEP26 105.00 P 9.95 9.95 9.33 9.38 +0.62 40 94 7,753 +43
29SEP26 107.50 P 0.00 0.00 0.00 10.88 +0.66 40 0 3,739 0
29SEP26 110.00 P 13.30 13.38 12.08 12.48 +0.75 40 167 9,064 0
29SEP26 112.50 P 15.31 15.31 15.31 14.19 +0.80 40 1 6,631 0
29SEP26 115.00 P 15.64 15.64 15.64 16.00 +0.88 40 59 21,171 -50
29SEP26 117.50 P 19.04 19.04 17.48 17.89 +0.92 41 25 5,023 +20
29SEP26 120.00 P 20.80 20.80 19.80 19.94 +1.06 41 13 17,858 -9
29SEP26 122.50 P 22.80 22.80 22.80 21.89 +1.00 41 1 5,230 +1
29SEP26 125.00 P 25.08 25.08 24.01 23.75 +0.79 39 32 10,812 +29
29SEP26 127.50 P 0.00 0.00 0.00 26.15 +1.03 41 0 9,504 0
29SEP26 130.00 P 29.78 29.78 28.18 28.21 +0.90 40 23 27,312 -17
29SEP26 132.50 P 30.60 30.60 30.60 30.60 +1.01 41 1 4,624 -1
29SEP26 135.00 P 34.00 34.00 33.50 33.06 +1.18 43 8 13,722 +4
29SEP26 137.50 P 0.00 0.00 0.00 34.94 +0.69 39 0 3,133 0
29SEP26 140.00 P 0.00 0.00 0.00 37.16 +0.52 35 0 10,897 0
29SEP26 142.50 P 0.00 0.00 0.00 39.82 +0.75 40 0 2,670 0
29SEP26 145.00 P 43.00 43.29 42.28 42.23 +0.70 40 703 9,031 -10
29SEP26 147.50 P 45.04 45.54 44.49 44.67 +0.66 40 438 2,283 -134
29SEP26 150.00 P 47.94 48.16 46.93 47.79 +1.26 52 308 9,788 -19
29SEP26 152.50 P 51.30 51.30 50.01 49.61 +0.55 40 51 2,791 -51
29SEP26 155.00 P 0.00 0.00 0.00 52.10 +0.49 0 0 6,367 0
29SEP26 157.50 P 0.00 0.00 0.00 54.60 +0.42 0 0 1,447 0
29SEP26 160.00 P 57.89 57.89 57.50 57.10 +0.35 0 2 6,362 0
29SEP26 162.50 P 61.50 61.50 61.50 59.60 +0.27 0 1 631 -1
29SEP26 165.00 P 0.00 0.00 0.00 62.10 +0.22 0 0 1,811 0
29SEP26 167.50 P 0.00 0.00 0.00 64.60 +0.21 0 0 281 -470
29SEP26 170.00 P 67.50 67.50 67.50 67.10 +0.21 0 1 326 -1
29SEP26 172.50 P 70.70 70.70 70.70 69.60 +0.21 0 1 302 -1
29SEP26 175.00 P 0.00 0.00 0.00 72.10 +0.21 0 0 101 0
29SEP26 177.50 P 0.00 0.00 0.00 74.60 +0.21 0 0 34 0
29SEP26 180.00 P 0.00 0.00 0.00 77.10 +0.21 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 79.60 +0.21 0 0 0 -3
29SEP26 185.00 P 0.00 0.00 0.00 82.10 +0.21 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 84.60 +0.21 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 87.10 +0.22 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 89.60 +0.22 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 92.10 +0.22 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 94.60 +0.21 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 97.12 +0.23 64 0 150 0
29SEP26 205.00 P 0.00 0.00 0.00 102.14 +0.26 68 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 107.10 +0.22 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 112.10 +0.22 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 117.10 +0.23 0 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 122.10 +0.22 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 127.10 +0.22 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 132.10 +0.22 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 137.10 +0.22 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 142.10 +0.22 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 147.10 +0.23 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 152.10 +0.20 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 157.10 +0.22 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 162.10 +0.23 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 167.10 +0.22 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 172.10 +0.22 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 177.10 +0.22 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 182.10 +0.22 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 187.10 +0.22 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 192.10 +0.22 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 197.10 +0.22 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.26 +0.03 40 0 460 0
30DEC26 62.50 P 0.00 0.00 0.00 0.39 +0.06 40 0 96 0
30DEC26 65.00 P 1.03 1.03 1.03 0.54 +0.07 40 1 303 0
30DEC26 67.50 P 0.00 0.00 0.00 0.75 +0.10 40 0 266 0
30DEC26 70.00 P 1.51 1.51 1.37 1.01 +0.14 40 21 214 +8
30DEC26 72.50 P 0.00 0.00 0.00 1.31 +0.14 40 0 170 0
30DEC26 75.00 P 2.00 2.02 2.00 1.71 +0.20 40 150 504 +150
30DEC26 77.50 P 2.54 2.54 2.38 2.16 +0.25 40 75 1,046 +75
30DEC26 80.00 P 2.99 3.11 2.80 2.70 +0.29 41 200 2,598 +188
30DEC26 82.50 P 3.36 3.40 3.36 3.31 +0.36 41 7 1,661 +7
30DEC26 85.00 P 4.27 4.40 3.97 4.01 +0.39 41 1,575 3,883 +1,513
30DEC26 87.50 P 4.70 4.84 4.57 4.74 +0.42 40 144 687 +59
30DEC26 90.00 P 5.66 5.99 5.33 5.53 +0.36 40 386 4,511 +214
30DEC26 92.50 P 6.60 6.69 6.15 6.42 +0.37 40 525 1,698 +513
30DEC26 95.00 P 7.69 7.73 7.22 7.32 +0.25 39 190 4,904 +9
30DEC26 97.50 P 0.00 0.00 0.00 8.48 +0.34 40 1 3,543 +1
30DEC26 100.00 P 10.00 10.50 9.60 9.60 +0.29 39 152 13,199 -20
30DEC26 102.50 P 11.36 11.45 11.11 10.96 +0.37 40 227 2,135 +36
30DEC26 105.00 P 13.01 13.17 11.88 12.32 +0.44 40 7 10,571 +4
30DEC26 107.50 P 14.70 14.70 14.70 13.80 +0.43 40 2 6,451 +2
30DEC26 110.00 P 15.98 16.25 15.50 15.50 +0.65 40 19 11,202 -15
30DEC26 112.50 P 18.04 18.04 18.04 17.02 +0.57 40 1 6,445 -1
30DEC26 115.00 P 19.40 19.40 18.65 18.75 +0.62 40 12 5,455 0
30DEC26 117.50 P 21.39 21.39 20.16 20.52 +0.70 40 175 4,051 -144
30DEC26 120.00 P 23.35 23.55 22.66 22.34 +0.68 40 266 16,109 -214
30DEC26 122.50 P 24.32 24.32 24.05 24.05 +0.52 40 70 6,272 -70
30DEC26 125.00 P 26.05 26.05 26.05 26.23 +0.81 41 3 11,800 +1
30DEC26 127.50 P 0.00 0.00 0.00 28.22 +0.77 41 0 5,557 0
30DEC26 130.00 P 31.72 31.72 31.72 30.28 +0.79 41 5 18,728 -5
30DEC26 132.50 P 0.00 0.00 0.00 32.48 +0.94 41 0 5,963 0
30DEC26 135.00 P 33.50 33.50 33.50 34.69 +0.98 42 1 8,378 0
30DEC26 137.50 P 0.00 0.00 0.00 36.78 +0.88 42 0 3,228 0
30DEC26 140.00 P 40.00 40.00 40.00 38.97 +1.98 42 1 3,229 -1
30DEC26 142.50 P 0.00 0.00 0.00 41.23 +0.86 42 0 1,299 0
30DEC26 145.00 P 0.00 0.00 0.00 43.49 +0.81 42 0 8,437 0
30DEC26 147.50 P 46.43 46.43 46.40 45.75 +0.75 42 91 1,038 +91
30DEC26 150.00 P 48.00 48.00 48.00 47.79 +0.44 40 1 6,607 0
30DEC26 152.50 P 0.00 0.00 0.00 49.96 +0.21 39 0 1,271 0
30DEC26 155.00 P 0.00 0.00 0.00 52.48 +0.32 40 0 3,442 0
30DEC26 157.50 P 58.14 58.14 58.14 54.88 +0.29 40 1 279 0
30DEC26 160.00 P 0.00 0.00 0.00 57.29 +0.23 40 0 2,553 0
30DEC26 162.50 P 60.65 60.65 60.44 60.43 +0.91 47 2 595 0
30DEC26 165.00 P 0.00 0.00 0.00 62.16 +0.19 40 0 6,373 0
30DEC26 167.50 P 0.00 0.00 0.00 64.63 +0.22 40 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 67.11 +0.21 40 0 6,387 0
30DEC26 172.50 P 0.00 0.00 0.00 69.60 +0.21 0 0 977 -143
30DEC26 175.00 P 0.00 0.00 0.00 72.10 +0.21 0 0 93 -241
30DEC26 177.50 P 0.00 0.00 0.00 74.60 +0.21 0 0 0 -160
30DEC26 180.00 P 0.00 0.00 0.00 77.10 +0.21 0 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 79.60 +0.21 0 0 66 0
30DEC26 185.00 P 0.00 0.00 0.00 82.10 +0.21 0 0 12 0
30DEC26 187.50 P 0.00 0.00 0.00 84.60 +0.21 0 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 87.10 +0.22 0 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 89.60 +0.22 0 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 92.10 +0.22 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 94.60 +0.21 0 0 0 0
30DEC26 200.00 P 98.00 99.00 98.00 97.12 +0.23 52 6 210 -26
30DEC26 205.00 P 0.00 0.00 0.00 102.14 +0.26 54 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 107.10 +0.22 0 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 112.10 +0.22 0 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 117.10 +0.23 0 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 122.10 +0.22 0 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 127.10 +0.22 0 0 30 0
30DEC26 235.00 P 0.00 0.00 0.00 132.10 +0.22 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 137.10 +0.22 0 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 142.10 +0.22 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 147.10 +0.23 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 152.10 +0.20 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 157.10 +0.22 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 162.10 +0.23 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 167.10 +0.22 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 172.10 +0.22 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 177.10 +0.22 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 182.10 +0.22 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 187.10 +0.22 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 192.10 +0.22 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 197.10 +0.22 0 0 0 0
30MAR27 60.00 P 1.23 1.23 1.23 0.69 -0.01 40 20 1,816 +20
30MAR27 62.50 P 0.00 0.00 0.00 0.90 -0.01 40 0 84 0
30MAR27 65.00 P 0.00 0.00 0.00 1.19 -0.01 40 0 230 0
30MAR27 67.50 P 0.00 0.00 0.00 1.51 +0.01 40 0 92 0
30MAR27 70.00 P 2.18 2.28 2.18 1.92 +0.01 40 72 307 +66
30MAR27 72.50 P 0.00 0.00 0.00 2.35 +0.03 40 0 23 0
30MAR27 75.00 P 3.20 3.23 3.11 2.90 +0.04 40 132 977 +130
30MAR27 77.50 P 3.70 3.70 3.70 3.46 +0.04 40 65 274 +65
30MAR27 80.00 P 4.38 4.38 4.08 4.17 +0.09 40 150 7,339 +148
30MAR27 82.50 P 0.00 0.00 0.00 4.89 +0.12 41 0 503 0
30MAR27 85.00 P 0.00 0.00 0.00 5.63 +0.12 40 0 2,613 0
30MAR27 87.50 P 6.67 6.67 6.67 6.44 +0.14 40 1 697 0
30MAR27 90.00 P 7.50 7.61 7.50 7.32 +0.14 40 12 5,083 +11
30MAR27 92.50 P 8.58 8.58 8.36 8.29 +0.15 39 91 1,511 +60
30MAR27 95.00 P 9.61 9.61 9.37 9.36 +0.15 40 496 1,578 +491
30MAR27 97.50 P 10.92 10.92 10.77 10.48 +0.12 39 19 2,031 +16
30MAR27 100.00 P 12.20 12.20 11.84 11.67 +0.06 39 785 5,622 +700
30MAR27 102.50 P 0.00 0.00 0.00 12.98 +0.13 39 0 2,622 0
30MAR27 105.00 P 14.35 14.35 14.35 14.36 +0.12 39 6 2,962 0
30MAR27 107.50 P 0.00 0.00 0.00 15.81 +0.12 39 0 2,503 0
30MAR27 110.00 P 18.00 18.00 17.90 17.36 +0.16 39 5 2,715 -5
30MAR27 112.50 P 0.00 0.00 0.00 18.97 +0.22 39 0 3,079 0
30MAR27 115.00 P 0.00 0.00 0.00 20.60 +0.13 39 3 10,314 0
30MAR27 117.50 P 0.00 0.00 0.00 22.49 +0.04 40 0 3,898 0
30MAR27 120.00 P 0.00 0.00 0.00 24.32 +0.13 40 0 10,129 0
30MAR27 122.50 P 0.00 0.00 0.00 26.14 +0.15 40 0 3,595 0
30MAR27 125.00 P 0.00 0.00 0.00 28.06 +0.18 40 0 6,871 0
30MAR27 127.50 P 0.00 0.00 0.00 29.94 +0.17 40 0 3,790 0
30MAR27 130.00 P 0.00 0.00 0.00 31.91 +0.23 40 0 7,949 0
30MAR27 132.50 P 0.00 0.00 0.00 33.91 +0.21 40 0 363 0
30MAR27 135.00 P 0.00 0.00 0.00 35.95 +0.19 40 0 1,775 0
30MAR27 137.50 P 0.00 0.00 0.00 38.04 +0.22 41 0 371 0
30MAR27 140.00 P 0.00 0.00 0.00 40.23 +0.33 41 0 1,382 0
30MAR27 142.50 P 0.00 0.00 0.00 42.36 +0.28 41 0 422 0
30MAR27 145.00 P 0.00 0.00 0.00 44.57 +0.29 41 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 46.74 +0.25 41 0 33 0
30MAR27 150.00 P 50.00 50.00 49.69 48.38 -0.33 38 33 178 +17
30MAR27 152.50 P 0.00 0.00 0.00 51.19 +0.23 41 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 53.46 +0.24 41 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 55.38 -0.15 39 0 3 0
30MAR27 160.00 P 0.00 0.00 0.00 57.68 -0.20 39 0 313 0
30MAR27 162.50 P 0.00 0.00 0.00 60.43 +0.19 41 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 62.35 -0.27 38 0 52 0
30MAR27 167.50 P 0.00 0.00 0.00 64.69 -0.28 37 0 16 0
30MAR27 170.00 P 0.00 0.00 0.00 67.36 +0.22 40 0 232 0
30MAR27 172.50 P 0.00 0.00 0.00 69.78 +0.23 40 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 72.22 +0.24 40 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 74.67 +0.24 40 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 77.13 +0.23 40 0 72 0
30MAR27 182.50 P 0.00 0.00 0.00 79.60 +0.21 0 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 82.10 +0.21 0 0 3 0
30MAR27 187.50 P 0.00 0.00 0.00 84.60 +0.21 0 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 87.10 +0.22 0 0 53 0
30MAR27 192.50 P 0.00 0.00 0.00 89.60 +0.22 0 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 92.10 +0.22 0 0 7 0
29JUN27 82.50 P 6.27 6.37 6.27 6.37 - 40 71 71 -
29JUN27 85.00 P 7.53 7.53 7.09 7.17 +0.04 40 44 2,212 0
29JUN27 87.50 P 0.00 0.00 0.00 8.12 +0.03 39 0 2,050 0
29JUN27 90.00 P 9.48 9.60 9.10 9.13 +0.14 39 28 993 +12
29JUN27 92.50 P 10.28 10.28 10.28 10.16 +0.16 39 60 182 0
29JUN27 95.00 P 11.20 11.42 11.20 11.31 +0.20 39 3 1,847 0
29JUN27 97.50 P 12.89 12.89 12.35 12.52 +0.20 39 6 1,036 +2
29JUN27 100.00 P 14.20 14.25 13.50 13.73 +0.23 39 98 3,732 +68
29JUN27 102.50 P 15.84 15.84 15.84 15.03 +0.17 39 1 802 -1
29JUN27 105.00 P 16.20 16.20 16.20 16.43 +0.27 39 1 867 +1
29JUN27 107.50 P 0.00 0.00 0.00 17.83 +0.17 39 0 94 0
29JUN27 110.00 P 0.00 0.00 0.00 19.27 +0.07 39 0 850 0
29JUN27 112.50 P 0.00 0.00 0.00 20.84 +0.15 39 0 324 0
29JUN27 115.00 P 22.96 22.96 22.96 22.47 +0.07 39 55 124 +10
29JUN27 117.50 P 0.00 0.00 0.00 24.15 +0.04 39 0 371 0
29JUN27 120.00 P 0.00 0.00 0.00 26.14 +0.05 40 0 241 0
29JUN27 122.50 P 27.92 27.92 27.92 27.94 +0.96 40 2 90 0
29JUN27 125.00 P 0.00 0.00 0.00 29.76 0.00 40 0 157 0
29JUN27 127.50 P 0.00 0.00 0.00 31.63 0.00 40 0 1 0
29JUN27 130.00 P 0.00 0.00 0.00 33.55 +0.17 40 0 14 0
29JUN27 132.50 P 35.00 35.00 35.00 35.52 +0.12 40 2 3 +2
29JUN27 135.00 P 0.00 0.00 0.00 37.50 +0.12 40 0 9 0
29JUN27 137.50 P 0.00 0.00 0.00 39.55 +0.17 40 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 41.60 +0.17 40 0 60 0
29JUN27 142.50 P 0.00 0.00 0.00 43.67 +0.16 40 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 45.79 +0.19 40 0 5 0
29JUN27 147.50 P 0.00 0.00 0.00 47.93 +0.21 40 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 49.45 -0.41 39 0 11 0
29JUN27 152.50 P 0.00 0.00 0.00 52.28 +0.23 41 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 54.47 +0.23 41 0 1 0
29JUN27 157.50 P 0.00 0.00 0.00 56.72 +0.26 41 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 58.96 +0.28 41 0 64 0
TOTAL PUT 48,142 981,405 -942
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$ 8.58
29JUN26 3.70 C 0.00 0.00 0.00 4.89 +0.04 266 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 4.82 +0.07 329 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 4.68 +0.03 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 4.66 +0.11 360 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 4.48 +0.03 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 4.38 +0.02 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 4.28 +0.03 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 4.18 +0.03 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.11 +0.06 253 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 3.98 +0.03 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.88 +0.03 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.80 +0.05 213 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 3.68 +0.03 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.58 +0.03 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.35 +0.05 183 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 3.08 +0.03 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.83 +0.03 0 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 2.58 +0.02 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.33 +0.02 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.14 +0.08 144 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 1.84 +0.03 84 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.63 +0.07 108 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 1.36 +0.06 81 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 1.13 +0.06 79 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.87 +0.01 60 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 0.68 +0.04 66 0 13 0
29JUN26 8.25 C 0.29 0.29 0.29 0.47 0.00 58 30 30 +30
29JUN26 8.50 C 0.20 0.28 0.17 0.32 -0.01 58 113 98 +81
29JUN26 8.75 C 0.19 0.19 0.12 0.21 -0.01 59 27 251 +9
29JUN26 9.00 C 0.08 0.16 0.08 0.13 -0.01 60 116 433 -73
29JUN26 9.25 C 0.09 0.10 0.09 0.08 -0.01 61 62 116 0
29JUN26 9.50 C 0.04 0.04 0.04 0.04 -0.02 59 4 422 0
29JUN26 9.75 C 0.03 0.03 0.03 0.02 -0.01 59 60 284 +60
29JUN26 10.00 C 0.02 0.02 0.02 0.01 -0.01 59 18 174 -18
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 75 0 163 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 89 0 345 0
29JUN26 11.50 C 0.01 0.01 0.01 0.01 0.00 102 80 276 -80
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 114 0 2,767 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 125 0 341 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 136 0 191 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 147 0 166 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 156 0 135 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 166 0 137 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 175 0 228 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 183 0 195 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 191 0 83 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 199 0 155 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 207 0 105 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 214 0 20 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 221 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 228 0 18 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 235 0 20 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 241 0 20 0
30JUL26 6.25 C 0.00 0.00 0.00 2.35 - 74 0 0 -
30JUL26 6.50 C 0.00 0.00 0.00 2.14 +0.08 81 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.89 +0.05 72 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.63 +0.03 62 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.37 +0.03 52 0 0 0
30JUL26 7.50 C 0.92 0.92 0.92 1.23 +0.05 62 15 15 +15
30JUL26 7.75 C 0.82 0.82 0.82 1.01 -0.01 57 15 15 +15
30JUL26 8.00 C 0.67 0.67 0.67 0.85 +0.03 57 30 45 +30
30JUL26 8.25 C 0.60 0.60 0.60 0.71 +0.02 56 15 30 +15
30JUL26 8.50 C 0.49 0.60 0.49 0.60 +0.03 58 17 30 +15
30JUL26 8.75 C 0.00 0.00 0.00 0.48 +0.01 56 0 112 0
30JUL26 9.00 C 0.00 0.00 0.00 0.41 +0.03 58 0 92 0
30JUL26 9.25 C 0.23 0.34 0.22 0.33 +0.02 57 52 129 +1
30JUL26 9.50 C 0.00 0.00 0.00 0.27 +0.01 58 0 93 0
30JUL26 9.75 C 0.16 0.21 0.16 0.21 0.00 57 20 29 +3
30JUL26 10.00 C 0.12 0.19 0.12 0.17 0.00 58 26 192 0
30JUL26 10.50 C 0.00 0.00 0.00 0.10 -0.01 57 0 139 0
30JUL26 11.00 C 0.07 0.07 0.07 0.06 -0.01 57 26 162 +16
30JUL26 11.50 C 0.00 0.00 0.00 0.04 0.00 58 0 79 0
30JUL26 12.00 C 0.05 0.05 0.05 0.03 0.00 61 1 435 -1
30JUL26 12.50 C 0.00 0.00 0.00 0.02 0.00 62 0 259 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 61 0 420 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 65 0 159 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,211 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 73 0 584 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 77 0 372 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 81 0 55 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 84 0 171 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 88 0 57 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 91 0 20 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 94 0 76 0
28AUG26 6.25 C 0.00 0.00 0.00 2.35 - 59 0 0 -
28AUG26 6.50 C 0.00 0.00 0.00 2.16 +0.08 66 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.89 +0.05 56 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.72 +0.07 60 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.51 +0.06 57 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.33 +0.04 56 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.17 +0.04 55 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.02 +0.03 55 0 0 0
28AUG26 8.25 C 0.73 0.73 0.73 0.91 +0.04 56 15 15 +15
28AUG26 8.50 C 0.00 0.00 0.00 0.80 +0.04 57 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.69 +0.03 56 0 12 0
28AUG26 9.00 C 0.00 0.00 0.00 0.60 +0.03 56 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.52 +0.03 57 0 40 0
28AUG26 9.50 C 0.00 0.00 0.00 0.45 +0.03 57 0 30 0
28AUG26 9.75 C 0.00 0.00 0.00 0.38 +0.01 57 0 24 0
28AUG26 10.00 C 0.00 0.00 0.00 0.33 +0.01 57 0 84 0
28AUG26 10.50 C 0.00 0.00 0.00 0.24 +0.01 57 0 61 0
28AUG26 11.00 C 0.00 0.00 0.00 0.17 +0.01 57 0 71 0
28AUG26 11.50 C 0.00 0.00 0.00 0.12 0.00 57 0 47 0
28AUG26 12.00 C 0.00 0.00 0.00 0.08 0.00 56 0 105 0
28AUG26 12.50 C 0.00 0.00 0.00 0.06 0.00 57 0 44 0
28AUG26 13.00 C 0.00 0.00 0.00 0.04 0.00 57 0 102 0
28AUG26 13.50 C 0.00 0.00 0.00 0.03 0.00 57 0 90 0
28AUG26 14.00 C 0.00 0.00 0.00 0.02 0.00 57 0 117 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 55 0 130 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 58 0 35 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 60 0 105 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 63 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 66 0 10 0
29SEP26 4.70 C 0.00 0.00 0.00 3.92 +0.07 91 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.82 +0.07 88 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.70 +0.05 79 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.58 +0.03 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.35 +0.04 70 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.12 +0.06 70 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.85 +0.03 59 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.64 +0.08 62 0 78 0
29SEP26 6.25 C 0.00 0.00 0.00 2.41 +0.09 59 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.20 +0.07 58 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.01 +0.10 58 0 151 0
29SEP26 7.00 C 0.00 0.00 0.00 1.82 +0.08 57 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 1.63 +0.06 55 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.46 +0.05 54 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 1.31 +0.04 54 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.18 +0.04 54 0 53 0
29SEP26 8.25 C 0.00 0.00 0.00 1.06 +0.04 54 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 0.94 +0.03 54 0 15 0
29SEP26 8.75 C 0.68 0.68 0.68 0.84 +0.03 54 15 46 +15
29SEP26 9.00 C 0.61 0.61 0.60 0.75 +0.03 55 5 118 0
29SEP26 9.25 C 0.00 0.00 0.00 0.67 +0.03 55 0 8 0
29SEP26 9.50 C 0.00 0.00 0.00 0.59 +0.02 55 0 81 0
29SEP26 9.75 C 0.00 0.00 0.00 0.53 +0.03 55 0 50 0
29SEP26 10.00 C 0.00 0.00 0.00 0.46 +0.02 55 0 115 0
29SEP26 10.50 C 0.00 0.00 0.00 0.37 +0.02 56 0 91 0
29SEP26 11.00 C 0.29 0.29 0.29 0.28 +0.01 55 5 42 0
29SEP26 11.50 C 0.00 0.00 0.00 0.23 +0.02 57 0 1,120 0
29SEP26 12.00 C 0.00 0.00 0.00 0.17 +0.01 56 0 79 0
29SEP26 12.50 C 0.00 0.00 0.00 0.13 +0.01 56 0 75 0
29SEP26 13.00 C 0.00 0.00 0.00 0.10 +0.01 56 0 252 0
29SEP26 13.50 C 0.00 0.00 0.00 0.08 +0.01 57 0 1,033 0
29SEP26 14.00 C 0.00 0.00 0.00 0.06 0.00 57 0 80 0
29SEP26 14.50 C 0.00 0.00 0.00 0.05 +0.01 58 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.04 +0.01 58 0 114 0
29SEP26 15.50 C 0.00 0.00 0.00 0.03 +0.01 58 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.02 +0.01 57 0 36 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 35 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 56 0 26 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 58 0 49 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,000 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 63 0 55 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 65 0 31 0
30DEC26 6.25 C 0.00 0.00 0.00 2.56 - 52 0 0 -
30DEC26 6.50 C 0.00 0.00 0.00 2.38 +0.08 51 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.20 +0.06 51 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.04 +0.05 51 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.89 +0.05 51 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.74 +0.04 51 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.61 +0.04 51 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.49 +0.04 51 0 4 0
30DEC26 8.25 C 0.00 0.00 0.00 1.37 +0.03 51 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.27 +0.04 52 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.17 +0.03 51 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.08 +0.04 52 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.99 +0.03 52 0 0 0
30DEC26 9.50 C 0.93 0.93 0.93 0.94 +0.06 53 15 15 +15
30DEC26 9.75 C 0.00 0.00 0.00 0.84 +0.03 52 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.77 +0.03 52 0 10 0
30DEC26 10.50 C 0.00 0.00 0.00 0.65 +0.03 52 0 516 0
30DEC26 11.00 C 0.00 0.00 0.00 0.57 +0.04 53 0 273 0
30DEC26 11.50 C 0.00 0.00 0.00 0.48 +0.02 53 0 17 0
30DEC26 12.00 C 0.00 0.00 0.00 0.41 +0.02 54 0 75 0
30DEC26 12.50 C 0.00 0.00 0.00 0.34 +0.02 53 0 124 0
30DEC26 13.00 C 0.00 0.00 0.00 0.29 +0.02 54 0 430 0
30DEC26 13.50 C 0.00 0.00 0.00 0.24 +0.01 54 0 62 0
30DEC26 14.00 C 0.20 0.20 0.20 0.20 +0.01 53 60 104 +60
30DEC26 14.50 C 0.00 0.00 0.00 0.17 +0.01 54 0 673 0
30DEC26 15.00 C 0.00 0.00 0.00 0.14 +0.01 53 0 1,148 0
30DEC26 15.50 C 0.00 0.00 0.00 0.12 +0.01 54 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.10 +0.01 53 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.09 +0.01 54 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.07 0.00 54 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.06 0.00 54 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.05 0.00 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.04 0.00 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.03 0.00 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.02 0.00 51 0 17 0
30MAR27 6.25 C 0.00 0.00 0.00 2.72 - 49 0 0 -
30MAR27 6.50 C 0.00 0.00 0.00 2.55 +0.05 49 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.40 +0.05 50 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.25 +0.04 50 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.11 +0.03 50 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.98 +0.03 50 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.85 +0.02 50 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.73 +0.02 50 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 1.62 +0.02 50 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.52 +0.02 50 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.43 +0.02 50 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.33 +0.01 50 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 1.24 +0.01 50 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.17 +0.02 51 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.09 +0.01 51 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.02 +0.01 51 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.89 +0.01 51 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.78 +0.01 51 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.68 +0.01 51 0 55 0
30MAR27 12.00 C 0.00 0.00 0.00 0.61 +0.03 52 0 14 0
30MAR27 12.50 C 0.00 0.00 0.00 0.55 +0.04 52 0 10 0
30MAR27 13.00 C 0.00 0.00 0.00 0.48 +0.03 52 0 102 0
30MAR27 13.50 C 0.00 0.00 0.00 0.42 +0.02 52 0 108 0
30MAR27 14.00 C 0.00 0.00 0.00 0.37 +0.01 52 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.32 +0.01 52 0 815 0
30MAR27 15.00 C 0.00 0.00 0.00 0.28 0.00 52 0 309 0
30MAR27 15.50 C 0.00 0.00 0.00 0.25 +0.01 52 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.21 0.00 52 0 15 0
30MAR27 16.50 C 0.00 0.00 0.00 0.19 0.00 52 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.17 +0.01 52 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.14 0.00 52 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.13 0.00 52 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.11 0.00 52 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 0.10 0.00 52 0 16 0
29JUN27 6.25 C 0.00 0.00 0.00 2.90 - 50 0 0 -
29JUN27 6.50 C 0.00 0.00 0.00 2.74 +0.06 49 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.58 +0.05 49 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.44 +0.04 49 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.31 +0.04 49 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.19 +0.04 50 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.07 +0.03 50 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.95 +0.02 49 0 4 0
29JUN27 8.25 C 0.00 0.00 0.00 1.85 +0.03 50 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.75 +0.03 50 200 200 +200
29JUN27 8.75 C 0.00 0.00 0.00 1.66 +0.03 50 200 200 +200
29JUN27 9.00 C 0.00 0.00 0.00 1.59 +0.05 51 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.49 +0.04 50 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.40 +0.02 50 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.33 +0.03 50 0 0 0
29JUN27 10.00 C 1.10 1.10 1.05 1.26 +0.03 50 12 10 +2
29JUN27 10.50 C 0.00 0.00 0.00 1.12 +0.02 50 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.01 +0.02 51 0 39 0
29JUN27 11.50 C 0.00 0.00 0.00 0.91 +0.04 51 0 8 0
29JUN27 12.00 C 0.00 0.00 0.00 0.82 +0.03 51 0 2 0
29JUN27 12.50 C 0.00 0.00 0.00 0.75 +0.05 52 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.67 +0.04 52 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.61 +0.03 52 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.55 +0.02 52 0 56 0
29JUN27 14.50 C 0.00 0.00 0.00 0.49 +0.01 52 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.45 +0.02 52 0 55 0
29JUN27 15.50 C 0.00 0.00 0.00 0.40 +0.02 52 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.36 +0.01 52 0 0 0
TOTAL CALL 1,254 25,417 +625
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 276 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 268 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 252 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 244 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 230 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 216 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 196 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 154 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 141 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 128 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 115 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 102 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 90 0 53 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 78 0 29 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 -0.01 67 0 1 0
29JUN26 7.50 P 0.05 0.05 0.03 0.02 -0.01 64 140 107 +90
29JUN26 7.75 P 0.06 0.06 0.04 0.04 -0.02 62 15 196 +15
29JUN26 8.00 P 0.18 0.19 0.07 0.08 -0.03 61 158 264 +100
29JUN26 8.25 P 0.25 0.25 0.12 0.14 -0.04 59 49 140 +33
29JUN26 8.50 P 0.26 0.26 0.20 0.24 -0.06 59 23 185 +17
29JUN26 8.75 P 0.00 0.00 0.00 0.38 -0.06 60 0 249 0
29JUN26 9.00 P 0.00 0.00 0.00 0.55 -0.02 61 0 286 0
29JUN26 9.25 P 0.91 0.91 0.90 0.73 -0.08 56 11 265 0
29JUN26 9.50 P 1.28 1.28 1.28 0.95 -0.08 57 20 324 -20
29JUN26 9.75 P 0.00 0.00 0.00 1.22 -0.04 76 0 227 0
29JUN26 10.00 P 1.78 1.78 1.74 1.47 -0.03 86 105 299 -105
29JUN26 10.50 P 2.00 2.00 2.00 1.92 -0.08 0 4 381 0
29JUN26 11.00 P 2.40 2.50 2.40 2.42 -0.06 0 13 848 -8
29JUN26 11.50 P 0.00 0.00 0.00 2.93 -0.08 107 0 875 0
29JUN26 12.00 P 0.00 0.00 0.00 3.47 -0.05 154 0 560 0
29JUN26 12.50 P 0.00 0.00 0.00 3.97 -0.08 169 0 310 0
29JUN26 13.00 P 0.00 0.00 0.00 4.42 -0.07 0 0 308 0
29JUN26 13.50 P 0.00 0.00 0.00 4.92 -0.09 0 0 182 0
29JUN26 14.00 P 0.00 0.00 0.00 5.42 -0.03 0 0 246 0
29JUN26 14.50 P 0.00 0.00 0.00 5.92 -0.05 0 0 135 0
29JUN26 15.00 P 0.00 0.00 0.00 6.42 -0.04 0 0 0 -30
29JUN26 15.50 P 0.00 0.00 0.00 6.94 -0.07 208 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.42 -0.06 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.95 0.00 239 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 8.49 +0.04 282 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 8.92 -0.03 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 9.42 -0.06 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 9.92 -0.03 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 10.42 -0.04 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 10.92 -0.05 0 0 0 0
30JUL26 6.25 P 0.06 0.06 0.06 0.03 - 57 12 12 -
30JUL26 6.50 P 0.09 0.09 0.09 0.05 -0.01 57 60 150 +60
30JUL26 6.75 P 0.14 0.14 0.14 0.08 -0.01 57 17 18 +17
30JUL26 7.00 P 0.13 0.13 0.13 0.12 -0.01 58 1 28 +1
30JUL26 7.25 P 0.26 0.26 0.26 0.17 -0.01 57 29 64 +29
30JUL26 7.50 P 0.31 0.31 0.31 0.24 -0.01 58 15 164 +15
30JUL26 7.75 P 0.40 0.42 0.40 0.31 -0.03 56 16 65 0
30JUL26 8.00 P 0.50 0.50 0.38 0.41 -0.03 56 16 184 +16
30JUL26 8.25 P 0.63 0.63 0.48 0.52 -0.04 56 16 271 +16
30JUL26 8.50 P 0.84 0.84 0.84 0.65 -0.05 56 190 397 +190
30JUL26 8.75 P 0.00 0.00 0.00 0.79 -0.04 56 0 215 0
30JUL26 9.00 P 1.16 1.16 1.16 0.96 -0.06 56 4 161 0
30JUL26 9.25 P 0.00 0.00 0.00 1.16 -0.04 59 0 121 0
30JUL26 9.50 P 0.00 0.00 0.00 1.34 -0.05 58 0 451 0
30JUL26 9.75 P 0.00 0.00 0.00 1.54 -0.06 59 0 54 0
30JUL26 10.00 P 0.00 0.00 0.00 1.78 -0.03 63 0 314 0
30JUL26 10.50 P 0.00 0.00 0.00 2.13 -0.11 49 0 328 0
30JUL26 11.00 P 0.00 0.00 0.00 2.59 -0.09 43 0 782 0
30JUL26 11.50 P 0.00 0.00 0.00 3.06 -0.11 0 0 250 0
30JUL26 12.00 P 0.00 0.00 0.00 3.57 -0.07 0 0 59 0
30JUL26 12.50 P 0.00 0.00 0.00 4.07 -0.09 0 0 89 0
30JUL26 13.00 P 0.00 0.00 0.00 4.57 -0.11 0 0 15 0
30JUL26 13.50 P 0.00 0.00 0.00 5.06 -0.09 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.57 -0.09 0 0 15 0
30JUL26 14.50 P 0.00 0.00 0.00 6.02 -0.13 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.57 -0.10 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 7.09 -0.07 88 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 7.56 -0.09 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 8.03 -0.13 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 8.57 -0.07 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 9.11 -0.03 116 0 0 0
28AUG26 6.25 P 0.10 0.10 0.10 0.09 - 56 2 2 -
28AUG26 6.50 P 0.00 0.00 0.00 0.13 0.00 57 0 2 0
28AUG26 6.75 P 0.00 0.00 0.00 0.18 0.00 57 0 0 0
28AUG26 7.00 P 0.31 0.31 0.31 0.24 0.00 57 15 30 +15
28AUG26 7.25 P 0.31 0.31 0.31 0.31 0.00 57 1 40 +1
28AUG26 7.50 P 0.00 0.00 0.00 0.39 -0.01 57 0 19 0
28AUG26 7.75 P 0.00 0.00 0.00 0.47 -0.03 55 0 83 0
28AUG26 8.00 P 0.71 0.71 0.71 0.58 -0.03 56 10 92 0
28AUG26 8.25 P 0.00 0.00 0.00 0.70 -0.04 55 0 92 0
28AUG26 8.50 P 0.00 0.00 0.00 0.83 -0.04 55 0 182 0
28AUG26 8.75 P 0.00 0.00 0.00 0.98 -0.04 56 0 79 0
28AUG26 9.00 P 0.00 0.00 0.00 1.14 -0.04 56 0 72 0
28AUG26 9.25 P 0.00 0.00 0.00 1.31 -0.05 56 0 49 0
28AUG26 9.50 P 0.00 0.00 0.00 1.50 -0.05 57 0 47 0
28AUG26 9.75 P 0.00 0.00 0.00 1.69 -0.02 58 0 168 0
28AUG26 10.00 P 0.00 0.00 0.00 1.89 -0.05 58 0 87 0
28AUG26 10.50 P 0.00 0.00 0.00 2.30 -0.05 58 0 83 0
28AUG26 11.00 P 0.00 0.00 0.00 2.75 -0.05 60 0 75 0
28AUG26 11.50 P 0.00 0.00 0.00 3.23 -0.01 64 0 30 0
28AUG26 12.00 P 0.00 0.00 0.00 3.60 -0.10 48 0 8 0
28AUG26 12.50 P 0.00 0.00 0.00 4.10 -0.09 52 0 15 0
28AUG26 13.00 P 0.00 0.00 0.00 4.57 -0.11 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.08 -0.07 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.57 -0.09 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.12 -0.03 74 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.58 -0.09 0 0 24 0
28AUG26 15.50 P 0.00 0.00 0.00 7.10 -0.06 75 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.56 -0.09 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 8.10 -0.06 81 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.02 0.00 55 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.03 0.00 57 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.05 +0.01 58 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.07 +0.01 58 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.09 0.00 56 0 39 0
29SEP26 6.00 P 0.00 0.00 0.00 0.13 +0.01 57 0 59 0
29SEP26 6.25 P 0.00 0.00 0.00 0.17 +0.01 57 0 22 0
29SEP26 6.50 P 0.00 0.00 0.00 0.22 0.00 56 0 53 0
29SEP26 6.75 P 0.00 0.00 0.00 0.29 +0.01 57 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 0.36 +0.01 57 0 96 0
29SEP26 7.25 P 0.00 0.00 0.00 0.45 +0.01 57 0 22 0
29SEP26 7.50 P 0.00 0.00 0.00 0.54 +0.01 57 0 74 0
29SEP26 7.75 P 0.00 0.00 0.00 0.65 +0.01 57 0 62 0
29SEP26 8.00 P 0.00 0.00 0.00 0.76 0.00 57 0 166 0
29SEP26 8.25 P 0.00 0.00 0.00 0.89 0.00 57 0 60 0
29SEP26 8.50 P 1.18 1.18 1.18 1.03 0.00 58 11 452 0
29SEP26 8.75 P 0.00 0.00 0.00 1.18 0.00 58 0 138 0
29SEP26 9.00 P 0.00 0.00 0.00 1.33 -0.01 58 0 177 0
29SEP26 9.25 P 0.00 0.00 0.00 1.47 -0.04 56 0 170 0
29SEP26 9.50 P 0.00 0.00 0.00 1.65 -0.04 57 0 90 0
29SEP26 9.75 P 0.00 0.00 0.00 1.84 -0.04 57 0 154 0
29SEP26 10.00 P 0.00 0.00 0.00 2.03 -0.04 58 0 120 0
29SEP26 10.50 P 0.00 0.00 0.00 2.44 -0.04 59 0 205 0
29SEP26 11.00 P 0.00 0.00 0.00 2.86 -0.05 59 0 1,450 0
29SEP26 11.50 P 0.00 0.00 0.00 3.33 -0.03 63 0 47 0
29SEP26 12.00 P 0.00 0.00 0.00 3.75 -0.08 61 0 363 0
29SEP26 12.50 P 0.00 0.00 0.00 4.24 -0.06 65 0 198 0
29SEP26 13.00 P 0.00 0.00 0.00 4.71 -0.06 66 0 143 0
29SEP26 13.50 P 0.00 0.00 0.00 5.19 -0.06 67 0 1,592 0
29SEP26 14.00 P 0.00 0.00 0.00 5.67 -0.06 69 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 6.15 -0.07 69 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 6.60 -0.11 62 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 7.11 -0.08 67 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 7.60 -0.09 68 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 8.10 -0.08 70 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 8.60 -0.07 73 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 9.11 -0.06 78 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.59 -0.07 74 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.08 -0.11 69 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.60 -0.06 82 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.10 -0.04 85 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.34 - 54 0 0 -
30DEC26 6.50 P 0.00 0.00 0.00 0.42 +0.01 54 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.50 +0.01 54 0 1 0
30DEC26 7.00 P 0.59 0.59 0.59 0.59 +0.01 54 1 11 +1
30DEC26 7.25 P 0.00 0.00 0.00 0.69 +0.01 54 0 45 0
30DEC26 7.50 P 0.00 0.00 0.00 0.80 +0.01 54 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.91 0.00 54 0 1 0
30DEC26 8.00 P 1.03 1.03 1.03 1.03 -0.01 54 1 171 0
30DEC26 8.25 P 0.00 0.00 0.00 1.18 +0.01 55 0 17 0
30DEC26 8.50 P 0.00 0.00 0.00 1.32 0.00 55 0 10 0
30DEC26 8.75 P 1.47 1.47 1.47 1.47 0.00 55 15 20 +15
30DEC26 9.00 P 0.00 0.00 0.00 1.63 +0.01 55 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 1.79 0.00 55 0 6 0
30DEC26 9.50 P 0.00 0.00 0.00 1.96 -0.01 55 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 2.14 0.00 55 0 138 0
30DEC26 10.00 P 0.00 0.00 0.00 2.33 0.00 56 0 43 0
30DEC26 10.50 P 0.00 0.00 0.00 2.71 0.00 56 0 32 0
30DEC26 11.00 P 3.33 3.33 3.33 3.11 -0.01 57 1 25 +1
30DEC26 11.50 P 0.00 0.00 0.00 3.53 -0.02 57 0 34 0
30DEC26 12.00 P 0.00 0.00 0.00 3.96 -0.03 58 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 4.40 -0.04 59 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 4.85 -0.06 60 0 62 0
30DEC26 13.50 P 0.00 0.00 0.00 5.31 -0.07 60 0 30 0
30DEC26 14.00 P 0.00 0.00 0.00 5.77 -0.08 61 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 6.24 -0.11 61 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 6.72 -0.09 62 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 7.18 -0.11 61 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 7.67 -0.09 63 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.15 -0.09 63 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.63 -0.10 62 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.12 -0.09 63 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.60 -0.11 61 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 10.09 -0.10 61 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.60 -0.08 65 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.10 -0.08 67 0 24 0
30MAR27 6.25 P 0.00 0.00 0.00 0.49 - 53 0 0 -
30MAR27 6.50 P 0.00 0.00 0.00 0.57 -0.01 52 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.67 0.00 53 0 1 0
30MAR27 7.00 P 0.00 0.00 0.00 0.76 -0.01 53 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.88 -0.01 53 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.98 -0.02 52 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.11 -0.02 53 0 5 0
30MAR27 8.00 P 0.00 0.00 0.00 1.24 -0.02 53 0 9 0
30MAR27 8.25 P 0.00 0.00 0.00 1.36 -0.04 52 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.53 -0.02 53 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 1.69 -0.01 53 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.85 -0.01 54 0 12 0
30MAR27 9.25 P 0.00 0.00 0.00 2.01 -0.01 54 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 2.17 -0.03 54 0 55 0
30MAR27 9.75 P 0.00 0.00 0.00 2.33 -0.04 53 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 2.51 -0.04 53 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 2.89 -0.04 54 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 3.28 -0.04 54 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 3.68 -0.05 55 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.10 -0.05 55 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 4.53 -0.06 56 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.96 -0.08 56 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 5.41 -0.08 56 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 5.86 -0.08 57 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 6.33 -0.08 58 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 6.78 -0.10 57 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 7.25 -0.09 58 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.72 -0.09 58 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.21 -0.08 59 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.68 -0.09 59 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.16 -0.09 59 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 9.64 -0.07 59 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 10.12 -0.09 58 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 10.61 -0.07 59 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.63 - 52 0 0 -
29JUN27 6.50 P 0.00 0.00 0.00 0.72 0.00 52 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.82 0.00 52 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.93 0.00 52 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.05 0.00 52 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.17 0.00 53 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.30 0.00 53 0 2 0
29JUN27 8.00 P 0.00 0.00 0.00 1.44 0.00 53 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.57 -0.01 53 0 2 0
29JUN27 8.50 P 0.00 0.00 0.00 1.70 -0.03 52 200 200 +200
29JUN27 8.75 P 0.00 0.00 0.00 1.88 0.00 53 200 200 +200
29JUN27 9.00 P 0.00 0.00 0.00 2.04 0.00 53 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.20 0.00 53 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.37 0.00 53 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.52 -0.03 53 0 55 0
29JUN27 10.00 P 0.00 0.00 0.00 2.69 -0.04 53 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.08 -0.02 54 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.47 -0.02 54 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.86 -0.02 54 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 4.27 -0.03 55 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.69 -0.03 55 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.12 -0.04 56 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.53 -0.08 55 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.97 -0.08 55 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.40 -0.10 55 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 6.88 -0.10 56 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 7.32 -0.09 56 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 7.79 -0.11 56 0 0 0
TOTAL PUT 1,371 23,923 +869
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$ 3.28
29JUN26 2.40 C 0.00 0.00 0.00 0.88 - 0 0 0 -
29JUN26 2.50 C 0.00 0.00 0.00 0.78 -0.02 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.69 -0.01 102 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.59 -0.01 88 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.48 -0.02 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.38 -0.02 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.29 -0.02 47 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.19 -0.02 34 0 0 0
29JUN26 3.20 C 0.11 0.11 0.11 0.12 -0.02 40 3 3 +3
29JUN26 3.30 C 0.04 0.05 0.04 0.06 -0.02 37 33 34 +30
29JUN26 3.40 C 0.02 0.02 0.02 0.03 -0.01 40 5 13 +5
29JUN26 3.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 1,087 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 49 0 437 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 60 0 1,032 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 70 0 337 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 79 0 841 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 88 0 322 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 97 0 302 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 105 0 418 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 112 0 256 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 120 0 230 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 127 0 64 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 134 0 61 0
29JUN26 4.70 C 0.01 0.01 0.01 0.01 0.00 141 5 452 -5
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 147 0 1,590 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 154 0 120 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 160 0 4,933 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 175 0 624 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 188 0 155 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 201 0 520 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 213 0 167 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 225 0 1,125 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 236 0 1,262 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 246 0 115 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 256 0 138 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 266 0 62 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 275 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 284 0 30 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 292 0 1,031 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 300 0 11 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 308 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 316 0 188 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 323 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 330 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 337 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 343 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 350 0 7 0
30JUL26 2.40 C 0.00 0.00 0.00 0.89 - 47 0 0 -
30JUL26 2.50 C 0.00 0.00 0.00 0.80 -0.01 54 0 0 0
30JUL26 2.60 C 0.66 0.66 0.66 0.70 -0.01 47 5 5 +5
30JUL26 2.70 C 0.00 0.00 0.00 0.61 0.00 48 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.52 -0.01 46 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.43 -0.01 42 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.35 -0.02 41 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.28 -0.02 41 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.22 -0.02 41 0 0 0
30JUL26 3.30 C 0.14 0.14 0.14 0.17 -0.01 41 30 30 +30
30JUL26 3.40 C 0.00 0.00 0.00 0.13 -0.01 41 0 36 0
30JUL26 3.50 C 0.00 0.00 0.00 0.10 -0.01 42 0 131 0
30JUL26 3.60 C 0.00 0.00 0.00 0.07 -0.01 41 0 367 0
30JUL26 3.70 C 0.00 0.00 0.00 0.05 -0.01 41 0 8,002 0
30JUL26 3.80 C 0.04 0.04 0.04 0.04 -0.01 43 72 115 +70
30JUL26 3.90 C 0.04 0.04 0.04 0.03 -0.01 44 37 71 +6
30JUL26 4.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 90 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 -0.01 41 0 83 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 44 0 191 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 48 0 150 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 51 0 127 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 54 0 836 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 57 0 408 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 60 0 337 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 63 0 490 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 65 0 157 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 68 0 104 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 80 0 30 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 86 0 300 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 91 0 85 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 96 0 200 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 101 0 35 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 105 0 23 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 109 0 23 0
28AUG26 2.40 C 0.00 0.00 0.00 0.91 - 56 0 0 -
28AUG26 2.50 C 0.00 0.00 0.00 0.82 +0.01 55 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.71 -0.01 44 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.62 -0.01 43 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.54 -0.01 44 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.47 0.00 46 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.38 -0.02 41 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.32 -0.03 42 0 0 0
28AUG26 3.20 C 0.28 0.28 0.28 0.27 -0.01 43 10 10 +10
28AUG26 3.30 C 0.00 0.00 0.00 0.22 -0.01 43 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.18 -0.01 43 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.15 -0.01 44 0 8 0
28AUG26 3.60 C 0.00 0.00 0.00 0.12 -0.01 44 0 19 0
28AUG26 3.70 C 0.00 0.00 0.00 0.10 -0.01 45 0 8 0
28AUG26 3.80 C 0.00 0.00 0.00 0.08 -0.01 45 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
28AUG26 4.00 C 0.07 0.07 0.07 0.05 -0.01 45 10 0 -10
28AUG26 4.10 C 0.00 0.00 0.00 0.04 0.00 46 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.03 0.00 45 0 9 0
28AUG26 4.30 C 0.00 0.00 0.00 0.02 0.00 44 0 120 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 40 0 95 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 43 0 300 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 51 0 7 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 53 0 21 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 58 0 1,700 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 63 0 334 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 74 0 100 0
29SEP26 2.40 C 0.00 0.00 0.00 0.91 - 49 0 0 -
29SEP26 2.50 C 0.00 0.00 0.00 0.82 0.00 48 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.74 +0.01 50 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.65 0.00 46 0 1 0
29SEP26 2.80 C 0.00 0.00 0.00 0.57 0.00 45 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.49 -0.01 43 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.43 -0.01 44 0 3 0
29SEP26 3.10 C 0.00 0.00 0.00 0.37 -0.02 44 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.32 -0.03 44 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.26 -0.03 42 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.23 -0.02 44 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.19 -0.02 43 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.16 -0.02 43 0 3 0
29SEP26 3.70 C 0.00 0.00 0.00 0.14 -0.02 44 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.11 -0.02 43 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.10 -0.01 45 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.08 -0.01 44 0 109 0
29SEP26 4.10 C 0.00 0.00 0.00 0.07 -0.01 45 0 31 0
29SEP26 4.20 C 0.00 0.00 0.00 0.05 -0.02 43 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.04 -0.02 42 0 501 0
29SEP26 4.40 C 0.00 0.00 0.00 0.03 -0.02 42 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.02 -0.02 40 0 1,308 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 -0.02 37 0 85 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 -0.01 38 0 301 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 42 0 158 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 44 0 4,204 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 47 0 738 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 51 0 8,172 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 55 0 691 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 58 0 222 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 61 0 439 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 66 0 312 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 69 0 294 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 72 0 132 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 74 0 92 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 77 0 40 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 79 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 81 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 83 0 150 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 87 0 30 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 91 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 94 0 2 0
30DEC26 2.40 C 0.00 0.00 0.00 0.95 - 47 0 0 -
30DEC26 2.50 C 0.00 0.00 0.00 0.87 -0.02 46 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.79 -0.01 45 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.72 -0.02 45 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.66 -0.01 45 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.60 -0.01 45 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.54 -0.01 45 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.49 -0.02 45 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.45 -0.01 46 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.41 -0.01 46 0 10 0
30DEC26 3.40 C 0.00 0.00 0.00 0.37 -0.02 46 0 4 0
30DEC26 3.50 C 0.00 0.00 0.00 0.33 -0.03 45 0 10 0
30DEC26 3.60 C 0.00 0.00 0.00 0.30 -0.03 46 0 737 0
30DEC26 3.70 C 0.00 0.00 0.00 0.28 -0.01 47 0 926 0
30DEC26 3.80 C 0.00 0.00 0.00 0.25 -0.02 46 0 795 0
30DEC26 3.90 C 0.00 0.00 0.00 0.22 -0.02 46 0 23 0
30DEC26 4.00 C 0.00 0.00 0.00 0.20 -0.01 46 0 611 0
30DEC26 4.10 C 0.00 0.00 0.00 0.18 -0.01 46 0 1,208 0
30DEC26 4.20 C 0.00 0.00 0.00 0.16 -0.01 46 0 163 0
30DEC26 4.30 C 0.00 0.00 0.00 0.14 -0.02 46 0 228 0
30DEC26 4.40 C 0.00 0.00 0.00 0.13 -0.01 46 0 32 0
30DEC26 4.50 C 0.00 0.00 0.00 0.11 -0.02 46 0 190 0
30DEC26 4.60 C 0.00 0.00 0.00 0.10 -0.01 46 0 43 0
30DEC26 4.70 C 0.00 0.00 0.00 0.09 -0.01 46 0 111 0
30DEC26 4.80 C 0.00 0.00 0.00 0.08 -0.01 46 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.07 -0.01 46 0 122 0
30DEC26 5.00 C 0.00 0.00 0.00 0.06 -0.01 45 0 103 0
30DEC26 5.25 C 0.00 0.00 0.00 0.05 -0.01 47 0 48 0
30DEC26 5.50 C 0.00 0.00 0.00 0.04 0.00 47 0 2,100 0
30DEC26 5.75 C 0.00 0.00 0.00 0.03 0.00 47 0 404 0
30DEC26 6.00 C 0.00 0.00 0.00 0.02 0.00 46 0 271 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 45 0 315 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 300 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 33 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 56 0 88 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 63 0 120 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 67 0 223 0
30MAR27 2.40 C 0.00 0.00 0.00 1.02 - 48 0 0 -
30MAR27 2.50 C 0.00 0.00 0.00 0.95 0.00 48 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.87 -0.01 46 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.81 -0.01 46 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.75 -0.01 46 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.69 -0.01 45 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.64 -0.01 45 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.59 -0.01 45 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.55 -0.01 46 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.50 -0.01 45 0 6 0
30MAR27 3.40 C 0.00 0.00 0.00 0.47 -0.01 46 0 30 0
30MAR27 3.50 C 0.00 0.00 0.00 0.44 0.00 46 0 0 0
30MAR27 3.60 C 0.40 0.40 0.40 0.41 -0.02 47 5 5 +5
30MAR27 3.70 C 0.00 0.00 0.00 0.38 -0.02 47 0 5,043 0
30MAR27 3.80 C 0.00 0.00 0.00 0.35 -0.01 47 0 150 0
30MAR27 3.90 C 0.00 0.00 0.00 0.33 -0.01 47 0 340 0
30MAR27 4.00 C 0.00 0.00 0.00 0.30 -0.01 47 0 5,030 0
30MAR27 4.10 C 0.00 0.00 0.00 0.27 -0.02 46 0 170 0
30MAR27 4.20 C 0.00 0.00 0.00 0.25 -0.02 46 0 30 0
30MAR27 4.30 C 0.00 0.00 0.00 0.23 -0.02 46 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.21 -0.02 46 0 20 0
30MAR27 4.50 C 0.00 0.00 0.00 0.20 -0.01 47 0 510 0
30MAR27 4.60 C 0.00 0.00 0.00 0.18 -0.01 46 0 1,020 0
30MAR27 4.70 C 0.00 0.00 0.00 0.17 -0.01 47 0 1,005 0
30MAR27 4.80 C 0.00 0.00 0.00 0.15 -0.01 46 0 100 0
30MAR27 4.90 C 0.00 0.00 0.00 0.14 -0.01 47 0 1,000 0
30MAR27 5.00 C 0.00 0.00 0.00 0.13 -0.01 47 0 3,004 0
30MAR27 5.25 C 0.00 0.00 0.00 0.11 0.00 47 0 2,150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.09 0.00 47 0 6 0
30MAR27 5.75 C 0.00 0.00 0.00 0.07 -0.01 47 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 0.06 0.00 47 0 632 0
30MAR27 6.25 C 0.00 0.00 0.00 0.05 0.00 48 0 12 0
30MAR27 6.50 C 0.00 0.00 0.00 0.04 0.00 47 0 25 0
30MAR27 6.75 C 0.00 0.00 0.00 0.03 0.00 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.02 0.00 45 0 14 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 42 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 45 0 161 0
29JUN27 2.40 C 0.00 0.00 0.00 1.08 - 48 0 0 -
29JUN27 2.50 C 0.00 0.00 0.00 1.02 0.00 48 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.95 +0.01 47 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.89 -0.01 47 0 5 0
29JUN27 2.80 C 0.00 0.00 0.00 0.83 -0.01 46 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.78 0.00 46 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.74 +0.01 47 0 40 0
29JUN27 3.10 C 0.00 0.00 0.00 0.68 -0.01 46 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.64 -0.01 46 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.61 +0.02 47 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.56 -0.01 46 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.54 -0.01 47 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.51 -0.01 48 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.48 -0.01 48 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.44 -0.01 47 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.41 -0.01 47 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.39 -0.01 47 0 3 0
29JUN27 4.10 C 0.00 0.00 0.00 0.36 -0.01 47 0 200 0
29JUN27 4.20 C 0.00 0.00 0.00 0.34 -0.01 47 0 32 0
29JUN27 4.30 C 0.00 0.00 0.00 0.32 0.00 47 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.30 0.00 47 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.28 0.00 47 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 0.26 -0.01 47 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.24 -0.01 47 0 16 0
TOTAL CALL 215 81,690 +149
29JUN26 2.40 P 0.00 0.00 0.00 0.01 - 134 0 0 -
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 77 0 140 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 49 0 80 0
29JUN26 3.10 P 0.02 0.02 0.02 0.02 0.00 45 30 260 0
29JUN26 3.20 P 0.00 0.00 0.00 0.04 0.00 41 0 78 0
29JUN26 3.30 P 0.12 0.12 0.07 0.08 0.00 38 15 208 -5
29JUN26 3.40 P 0.11 0.13 0.11 0.15 +0.01 41 4 107 +2
29JUN26 3.50 P 0.30 0.30 0.28 0.23 +0.01 40 11 1,233 -11
29JUN26 3.60 P 0.38 0.38 0.38 0.33 +0.02 51 10 166 -10
29JUN26 3.70 P 0.00 0.00 0.00 0.43 +0.02 62 0 265 0
29JUN26 3.80 P 0.00 0.00 0.00 0.53 +0.01 72 0 226 0
29JUN26 3.90 P 0.00 0.00 0.00 0.63 +0.01 82 0 191 0
29JUN26 4.00 P 0.79 0.79 0.79 0.73 +0.01 91 4 382 -5
29JUN26 4.10 P 0.00 0.00 0.00 0.83 +0.01 100 0 300 -41
29JUN26 4.20 P 0.00 0.00 0.00 0.93 +0.03 108 0 547 0
29JUN26 4.30 P 0.00 0.00 0.00 1.02 -0.01 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.12 -0.01 0 0 31 0
29JUN26 4.50 P 0.00 0.00 0.00 1.22 -0.01 0 0 231 0
29JUN26 4.60 P 0.00 0.00 0.00 1.32 -0.01 0 0 30 0
29JUN26 4.70 P 0.00 0.00 0.00 1.43 0.00 145 0 86 0
29JUN26 4.80 P 0.00 0.00 0.00 1.52 -0.01 0 0 162 0
29JUN26 4.90 P 0.00 0.00 0.00 1.62 -0.01 0 0 198 0
29JUN26 5.00 P 0.00 0.00 0.00 1.73 0.00 164 0 626 0
29JUN26 5.25 P 0.00 0.00 0.00 1.98 0.00 179 0 150 0
29JUN26 5.50 P 0.00 0.00 0.00 2.23 0.00 193 0 977 0
29JUN26 5.75 P 0.00 0.00 0.00 2.47 -0.01 0 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 2.73 0.00 220 0 810 0
29JUN26 6.25 P 0.00 0.00 0.00 2.97 -0.01 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.22 -0.01 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.47 -0.01 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.72 -0.01 0 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 3.97 0.00 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.22 -0.01 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.47 -0.01 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 4.72 -0.01 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.97 -0.01 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 5.22 -0.01 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 5.47 -0.01 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 5.72 -0.01 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 5.97 -0.01 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 6.22 -0.01 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 6.47 -0.01 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 6.72 -0.01 0 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 - 58 0 0 -
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.02 0.00 46 0 250 0
30JUL26 2.80 P 0.00 0.00 0.00 0.03 0.00 45 0 12 0
30JUL26 2.90 P 0.00 0.00 0.00 0.04 -0.01 42 0 307 0
30JUL26 3.00 P 0.00 0.00 0.00 0.07 0.00 44 0 87 0
30JUL26 3.10 P 0.00 0.00 0.00 0.10 0.00 43 0 197 0
30JUL26 3.20 P 0.00 0.00 0.00 0.14 +0.01 43 0 136 0
30JUL26 3.30 P 0.00 0.00 0.00 0.18 -0.01 41 0 171 0
30JUL26 3.40 P 0.00 0.00 0.00 0.25 +0.01 44 0 170 0
30JUL26 3.50 P 0.35 0.35 0.35 0.31 0.00 42 10 8,222 0
30JUL26 3.60 P 0.00 0.00 0.00 0.39 +0.01 44 0 537 0
30JUL26 3.70 P 0.00 0.00 0.00 0.47 +0.01 44 0 2,500 0
30JUL26 3.80 P 0.00 0.00 0.00 0.56 +0.01 46 0 1,260 0
30JUL26 3.90 P 0.00 0.00 0.00 0.65 +0.01 48 0 238 0
30JUL26 4.00 P 0.00 0.00 0.00 0.75 +0.02 52 0 426 0
30JUL26 4.10 P 0.00 0.00 0.00 0.84 +0.01 52 0 217 0
30JUL26 4.20 P 0.00 0.00 0.00 0.94 +0.01 56 0 37 0
30JUL26 4.30 P 1.04 1.04 1.04 1.02 -0.01 0 1 796 -1
30JUL26 4.40 P 0.00 0.00 0.00 1.13 0.00 57 0 329 0
30JUL26 4.50 P 0.00 0.00 0.00 1.23 0.00 60 0 285 0
30JUL26 4.60 P 0.00 0.00 0.00 1.33 0.00 63 0 102 0
30JUL26 4.70 P 0.00 0.00 0.00 1.43 -0.01 67 0 36 0
30JUL26 4.80 P 0.00 0.00 0.00 1.53 -0.01 70 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.63 -0.01 73 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.73 0.00 75 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.98 -0.01 83 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 2.23 -0.01 89 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 2.48 0.00 95 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 2.73 0.00 101 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.98 0.00 106 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 3.23 -0.01 112 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 3.48 -0.01 117 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 3.73 -0.01 121 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.02 - 48 0 0 -
28AUG26 2.50 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
28AUG26 2.70 P 0.06 0.06 0.06 0.06 0.00 46 30 60 +30
28AUG26 2.80 P 0.00 0.00 0.00 0.08 0.00 45 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.11 0.00 45 0 31 0
28AUG26 3.00 P 0.00 0.00 0.00 0.14 0.00 44 0 49 0
28AUG26 3.10 P 0.00 0.00 0.00 0.18 0.00 44 0 60 0
28AUG26 3.20 P 0.00 0.00 0.00 0.23 0.00 44 0 84 0
28AUG26 3.30 P 0.00 0.00 0.00 0.29 0.00 45 0 40 0
28AUG26 3.40 P 0.00 0.00 0.00 0.36 +0.01 46 0 155 0
28AUG26 3.50 P 0.00 0.00 0.00 0.43 +0.01 47 0 365 0
28AUG26 3.60 P 0.00 0.00 0.00 0.49 0.00 45 0 314 0
28AUG26 3.70 P 0.00 0.00 0.00 0.58 +0.01 48 0 1,283 0
28AUG26 3.80 P 0.00 0.00 0.00 0.66 +0.01 48 0 110 0
28AUG26 3.90 P 0.00 0.00 0.00 0.75 +0.02 49 0 206 0
28AUG26 4.00 P 0.00 0.00 0.00 0.84 +0.02 51 0 61 0
28AUG26 4.10 P 0.00 0.00 0.00 0.93 +0.01 52 0 60 0
28AUG26 4.20 P 0.00 0.00 0.00 1.02 +0.01 52 0 60 0
28AUG26 4.30 P 0.00 0.00 0.00 1.12 +0.01 55 0 15 0
28AUG26 4.40 P 0.00 0.00 0.00 1.22 +0.02 58 0 1 0
28AUG26 4.50 P 0.00 0.00 0.00 1.31 +0.01 58 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.40 0.00 56 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.50 0.00 59 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.60 0.00 61 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.69 0.00 59 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.79 0.00 61 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 2.04 0.00 67 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 2.28 0.00 65 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.53 0.00 70 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.77 -0.01 63 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 3.02 0.00 68 0 21 0
29SEP26 2.40 P 0.00 0.00 0.00 0.03 - 44 0 0 -
29SEP26 2.50 P 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.08 -0.01 43 0 141 0
29SEP26 2.80 P 0.00 0.00 0.00 0.11 -0.01 44 0 285 0
29SEP26 2.90 P 0.00 0.00 0.00 0.14 -0.01 43 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.18 -0.01 43 0 27 0
29SEP26 3.10 P 0.00 0.00 0.00 0.23 0.00 44 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.28 0.00 44 0 5 0
29SEP26 3.30 P 0.00 0.00 0.00 0.33 0.00 43 0 30 0
29SEP26 3.40 P 0.00 0.00 0.00 0.40 +0.01 45 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.46 -0.01 44 0 20 0
29SEP26 3.60 P 0.00 0.00 0.00 0.54 +0.01 45 0 327 0
29SEP26 3.70 P 0.00 0.00 0.00 0.61 0.00 45 0 187 0
29SEP26 3.80 P 0.00 0.00 0.00 0.69 0.00 45 0 801 0
29SEP26 3.90 P 0.00 0.00 0.00 0.78 +0.01 47 0 76 0
29SEP26 4.00 P 0.00 0.00 0.00 0.87 +0.01 49 0 381 0
29SEP26 4.10 P 0.00 0.00 0.00 0.96 +0.01 50 0 79 0
29SEP26 4.20 P 0.00 0.00 0.00 1.05 +0.01 51 0 371 0
29SEP26 4.30 P 0.00 0.00 0.00 1.14 +0.01 51 0 222 0
29SEP26 4.40 P 0.00 0.00 0.00 1.23 +0.01 52 0 6 0
29SEP26 4.50 P 0.00 0.00 0.00 1.33 +0.01 54 0 2,655 0
29SEP26 4.60 P 0.00 0.00 0.00 1.42 +0.01 54 0 3,536 0
29SEP26 4.70 P 0.00 0.00 0.00 1.51 0.00 53 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 1.61 0.00 55 0 8,000 0
29SEP26 4.90 P 0.00 0.00 0.00 1.70 -0.01 54 0 259 0
29SEP26 5.00 P 0.00 0.00 0.00 1.80 0.00 56 0 564 0
29SEP26 5.25 P 0.00 0.00 0.00 2.04 0.00 56 0 460 0
29SEP26 5.50 P 0.00 0.00 0.00 2.29 0.00 61 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 2.53 0.00 59 0 126 0
29SEP26 6.00 P 0.00 0.00 0.00 2.78 0.00 64 0 87 0
29SEP26 6.25 P 0.00 0.00 0.00 3.03 0.00 67 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.27 -0.01 62 0 28 0
29SEP26 6.75 P 0.00 0.00 0.00 3.51 -0.01 0 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 3.77 0.00 70 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 4.02 0.00 74 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.26 -0.01 52 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 4.51 -0.01 63 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 4.76 -0.01 69 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 5.01 0.00 74 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 5.25 -0.01 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.50 -0.01 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.76 0.00 85 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 6.01 0.00 88 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 6.25 -0.01 0 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 6.50 -0.01 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 6.75 -0.01 67 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.09 - 46 0 0 -
30DEC26 2.50 P 0.00 0.00 0.00 0.12 0.00 47 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.14 -0.01 45 0 10 0
30DEC26 2.70 P 0.00 0.00 0.00 0.17 -0.01 45 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.21 -0.01 46 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.25 0.00 45 0 18 0
30DEC26 3.00 P 0.00 0.00 0.00 0.29 -0.01 45 0 15,007 0
30DEC26 3.10 P 0.00 0.00 0.00 0.34 0.00 45 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.38 -0.02 44 0 20 0
30DEC26 3.30 P 0.00 0.00 0.00 0.45 0.00 45 0 2 0
30DEC26 3.40 P 0.00 0.00 0.00 0.52 +0.01 46 0 1 0
30DEC26 3.50 P 0.00 0.00 0.00 0.57 -0.02 45 0 46 0
30DEC26 3.60 P 0.00 0.00 0.00 0.66 0.00 47 0 2 0
30DEC26 3.70 P 0.00 0.00 0.00 0.73 0.00 48 0 2,374 0
30DEC26 3.80 P 0.00 0.00 0.00 0.81 +0.01 48 0 73 0
30DEC26 3.90 P 0.00 0.00 0.00 0.88 0.00 48 0 7,100 0
30DEC26 4.00 P 0.00 0.00 0.00 0.96 0.00 48 0 46 0
30DEC26 4.10 P 0.00 0.00 0.00 1.04 0.00 48 0 41 0
30DEC26 4.20 P 1.11 1.11 1.11 1.11 -0.01 47 1 112 +1
30DEC26 4.30 P 0.00 0.00 0.00 1.22 +0.01 51 0 167 0
30DEC26 4.40 P 0.00 0.00 0.00 1.31 +0.01 52 0 151 0
30DEC26 4.50 P 0.00 0.00 0.00 1.39 +0.01 51 0 216 0
30DEC26 4.60 P 0.00 0.00 0.00 1.49 +0.02 53 0 325 0
30DEC26 4.70 P 0.00 0.00 0.00 1.58 +0.01 53 0 267 0
30DEC26 4.80 P 0.00 0.00 0.00 1.67 +0.01 54 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 1.76 +0.01 54 0 530 0
30DEC26 5.00 P 0.00 0.00 0.00 1.85 0.00 54 0 102 0
30DEC26 5.25 P 0.00 0.00 0.00 2.09 0.00 56 0 100 0
30DEC26 5.50 P 0.00 0.00 0.00 2.31 -0.02 53 0 2,815 0
30DEC26 5.75 P 0.00 0.00 0.00 2.55 -0.01 54 0 440 0
30DEC26 6.00 P 0.00 0.00 0.00 2.79 -0.01 54 0 22 0
30DEC26 6.25 P 0.00 0.00 0.00 3.04 0.00 57 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 3.29 0.00 60 0 26 0
30DEC26 6.75 P 0.00 0.00 0.00 3.53 0.00 58 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 3.78 0.00 61 0 55 0
30DEC26 7.25 P 0.00 0.00 0.00 4.02 -0.01 58 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 4.27 -0.01 61 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.52 0.00 63 0 3 0
30DEC26 8.00 P 0.00 0.00 0.00 4.76 -0.01 55 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 5.01 -0.01 59 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 5.26 -0.01 62 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.51 -0.01 65 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.76 -0.01 67 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 6.01 0.00 70 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 6.26 0.00 72 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 6.51 0.00 74 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 6.76 0.00 77 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.15 - 47 0 0 -
30MAR27 2.50 P 0.00 0.00 0.00 0.18 0.00 47 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.21 0.00 46 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.25 +0.01 47 0 10 0
30MAR27 2.80 P 0.00 0.00 0.00 0.29 +0.01 47 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 0.00 45 0 2,515 0
30MAR27 3.10 P 0.00 0.00 0.00 0.42 0.00 45 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.47 0.00 45 0 15 0
30MAR27 3.30 P 0.00 0.00 0.00 0.53 -0.01 45 0 8,506 0
30MAR27 3.40 P 0.00 0.00 0.00 0.60 -0.01 46 0 82 0
30MAR27 3.50 P 0.00 0.00 0.00 0.67 0.00 47 0 5,099 0
30MAR27 3.60 P 0.00 0.00 0.00 0.74 0.00 47 0 45 0
30MAR27 3.70 P 0.00 0.00 0.00 0.81 0.00 47 0 150 0
30MAR27 3.80 P 0.00 0.00 0.00 0.89 +0.01 49 0 12 0
30MAR27 3.90 P 0.00 0.00 0.00 0.96 0.00 48 0 85 0
30MAR27 4.00 P 0.00 0.00 0.00 1.04 +0.01 49 0 74 0
30MAR27 4.10 P 0.00 0.00 0.00 1.12 +0.01 49 0 81 0
30MAR27 4.20 P 0.00 0.00 0.00 1.20 +0.01 49 0 26 0
30MAR27 4.30 P 0.00 0.00 0.00 1.28 0.00 49 0 95 0
30MAR27 4.40 P 0.00 0.00 0.00 1.37 +0.01 50 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.45 +0.01 50 0 80 0
30MAR27 4.60 P 0.00 0.00 0.00 1.54 +0.01 51 0 1,020 0
30MAR27 4.70 P 0.00 0.00 0.00 1.63 +0.01 52 0 1,220 0
30MAR27 4.80 P 0.00 0.00 0.00 1.72 +0.01 52 0 121 0
30MAR27 4.90 P 0.00 0.00 0.00 1.81 +0.01 52 0 1,001 0
30MAR27 5.00 P 0.00 0.00 0.00 1.90 +0.01 53 0 3,009 0
30MAR27 5.25 P 0.00 0.00 0.00 2.12 0.00 52 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 2.35 0.00 53 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.59 +0.01 55 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 2.82 +0.01 54 0 11 0
30MAR27 6.25 P 0.00 0.00 0.00 3.05 0.00 52 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.30 0.00 55 0 5 0
30MAR27 6.75 P 0.00 0.00 0.00 3.53 -0.01 51 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.78 0.00 54 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 4.02 -0.01 52 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.27 -0.01 54 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 4.52 0.00 56 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.20 - 47 0 0 -
29JUN27 2.50 P 0.00 0.00 0.00 0.22 -0.01 46 0 122 0
29JUN27 2.60 P 0.00 0.00 0.00 0.25 -0.01 45 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.29 -0.01 45 0 70 0
29JUN27 2.80 P 0.00 0.00 0.00 0.34 0.00 46 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.38 -0.01 45 0 10 0
29JUN27 3.00 P 0.00 0.00 0.00 0.43 0.00 45 0 39 0
29JUN27 3.10 P 0.00 0.00 0.00 0.49 +0.01 46 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.55 +0.01 46 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.60 +0.01 46 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.67 +0.01 46 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.73 +0.01 46 0 27 0
29JUN27 3.60 P 0.00 0.00 0.00 0.80 +0.01 47 0 50 0
29JUN27 3.70 P 0.00 0.00 0.00 0.87 -0.01 47 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.94 0.00 47 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.02 0.00 48 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.10 +0.01 48 0 50 0
29JUN27 4.10 P 0.00 0.00 0.00 1.18 +0.01 49 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.26 +0.01 49 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 1.34 +0.01 49 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.42 +0.01 49 0 25 0
29JUN27 4.50 P 0.00 0.00 0.00 1.50 +0.01 49 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.59 +0.01 50 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.67 +0.01 50 0 0 0
TOTAL PUT 116 102,131 -40
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$ 60.90
29JUN26 34.00 C 0.00 0.00 0.00 26.92 +1.23 131 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 25.92 +1.29 121 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 24.92 +1.29 109 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 23.92 +1.29 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 22.92 +1.29 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 21.92 +1.29 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 20.92 +1.29 0 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 19.92 +1.29 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 18.92 +1.28 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 17.92 +1.28 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 16.92 +1.28 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 15.92 +1.18 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 14.92 +1.28 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 13.93 +1.29 68 0 0 -3
29JUN26 48.00 C 0.00 0.00 0.00 12.93 +1.29 62 0 34 0
29JUN26 49.00 C 0.00 0.00 0.00 11.93 +1.29 56 0 6 0
29JUN26 50.00 C 0.00 0.00 0.00 10.93 +1.29 50 0 37 0
29JUN26 52.50 C 0.00 0.00 0.00 8.43 +1.29 36 0 117 0
29JUN26 55.00 C 5.86 5.86 5.82 5.93 +1.28 21 80 107 -10
29JUN26 57.50 C 0.00 0.00 0.00 3.45 +1.16 21 0 142 0
29JUN26 60.00 C 0.63 1.20 0.63 1.25 +0.59 20 76 399 +5
29JUN26 62.50 C 0.10 0.18 0.08 0.20 +0.12 21 115 342 +65
29JUN26 65.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 149 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 31 0 61 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 23 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 67 0 150 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 19.00 +1.29 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 18.00 +1.28 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 17.00 +1.28 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 16.01 +1.27 35 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 15.01 +1.29 28 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 14.01 +1.28 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 13.01 +1.28 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 12.02 +1.29 26 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 11.05 +1.32 31 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 8.53 +1.24 19 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 5.96 +1.02 0 0 30 0
30JUL26 57.50 C 0.00 0.00 0.00 3.78 +0.90 18 0 67 0
30JUL26 60.00 C 1.30 1.35 1.23 2.02 +0.65 19 3 56 +1
30JUL26 62.50 C 0.50 0.80 0.50 0.90 +0.33 20 23 65 +8
30JUL26 65.00 C 0.28 0.28 0.28 0.34 +0.16 20 20 69 +17
30JUL26 67.50 C 0.00 0.00 0.00 0.10 +0.05 20 0 11 0
30JUL26 70.00 C 0.00 0.00 0.00 0.03 +0.02 21 0 73 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 77.50 C 0.01 0.01 0.01 0.01 0.00 29 47 47 +47
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 17.01 +1.29 33 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 16.01 +1.27 30 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 15.01 +1.29 23 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 14.01 +1.28 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 13.01 +1.28 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 12.02 +1.28 22 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 11.05 +1.31 26 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 8.56 +1.24 21 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 6.20 +1.11 20 0 4 0
28AUG26 57.50 C 3.14 3.14 3.14 4.01 +0.83 19 1 1 -1
28AUG26 60.00 C 2.42 2.42 2.42 2.43 +0.64 19 1 21 0
28AUG26 62.50 C 1.32 1.32 1.32 1.34 +0.38 20 1 56 +1
28AUG26 65.00 C 0.48 0.48 0.44 0.69 +0.23 20 34 47 +32
28AUG26 67.50 C 0.38 0.38 0.38 0.32 +0.12 20 5 53 +5
28AUG26 70.00 C 0.00 0.00 0.00 0.13 +0.05 20 0 78 0
28AUG26 72.50 C 0.11 0.11 0.11 0.05 +0.02 20 15 16 +15
28AUG26 75.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 21.00 +1.29 36 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 20.00 +1.29 33 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 19.00 +1.29 27 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 18.00 +1.28 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 17.01 +1.29 29 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 16.01 +1.27 26 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 15.01 +1.29 22 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 14.01 +1.28 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 13.02 +1.28 22 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 12.02 +1.28 20 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 11.05 +1.28 22 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 8.60 +1.17 19 0 103 0
29SEP26 55.00 C 0.00 0.00 0.00 6.35 +1.01 19 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 4.42 +0.90 19 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 2.80 +0.57 19 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 1.74 +0.39 19 0 11 0
29SEP26 65.00 C 0.00 0.00 0.00 1.04 +0.25 20 0 27 0
29SEP26 67.50 C 0.00 0.00 0.00 0.55 +0.14 20 0 38 0
29SEP26 70.00 C 0.00 0.00 0.00 0.27 +0.07 19 0 12 0
29SEP26 72.50 C 0.00 0.00 0.00 0.13 +0.04 20 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.06 +0.02 20 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 19.00 +1.29 19 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 18.01 +1.29 21 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.02 +1.28 20 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.05 +1.28 21 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 15.08 +1.25 20 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 14.14 +1.41 20 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 13.21 +1.47 20 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 12.29 +1.55 20 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 11.40 +1.20 20 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 9.28 +1.14 20 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 7.34 +1.03 20 0 32 0
30DEC26 57.50 C 0.00 0.00 0.00 5.66 +1.07 20 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 4.10 +0.75 20 0 6 0
30DEC26 62.50 C 0.00 0.00 0.00 2.98 +0.63 20 0 16 0
30DEC26 65.00 C 0.00 0.00 0.00 2.11 +0.45 20 0 24 0
30DEC26 67.50 C 0.00 0.00 0.00 1.45 +0.31 20 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 1.02 +0.28 21 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 0.67 +0.21 21 0 25 0
30DEC26 75.00 C 0.00 0.00 0.00 0.43 +0.15 21 0 14 0
30DEC26 77.50 C 0.00 0.00 0.00 0.27 +0.10 21 0 5 0
30DEC26 80.00 C 0.00 0.00 0.00 0.16 +0.06 20 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.10 +0.04 21 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 19.28 +1.27 20 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 18.33 +1.27 20 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 17.38 +1.25 20 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 16.45 +1.25 20 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 15.53 +1.67 20 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 14.62 +1.62 20 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 13.32 +1.17 0 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 12.47 +1.14 14 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 12.01 +1.15 20 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 10.00 +1.08 20 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 8.18 +1.00 20 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 6.56 +1.05 20 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 5.01 +0.74 19 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 3.87 +0.63 20 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.94 +0.52 20 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 2.20 +0.38 20 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.62 +0.26 20 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 1.24 +0.28 20 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.88 +0.21 20 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.62 +0.16 20 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.43 +0.12 20 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 0.29 +0.08 20 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 17.38 +1.25 0 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 16.87 +1.67 20 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 15.53 +1.18 0 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 14.65 +1.12 0 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 13.82 +1.11 14 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 13.00 +1.07 16 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 12.22 +1.06 17 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 10.35 +0.97 18 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 8.64 +0.87 19 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 7.12 +0.77 19 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 5.79 +0.67 19 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 4.64 +0.57 19 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 3.68 +0.48 20 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 2.89 +0.41 20 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 2.24 +0.31 20 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 1.82 +0.29 20 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 1.38 +0.22 20 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 1.03 +0.16 20 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.77 +0.15 20 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.56 +0.11 20 0 0 0
TOTAL CALL 421 3,062 +182
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 156 0 103 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 148 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 128 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 122 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 115 0 33 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 109 0 177 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 103 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 97 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 91 0 62 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 85 0 613 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 79 0 93 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 74 0 83 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 68 0 139 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 63 0 146 0
29JUN26 50.00 P 0.01 0.01 0.01 0.01 0.00 58 1 367 -1
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 241 0
29JUN26 55.00 P 0.05 0.05 0.05 0.01 0.00 32 15 330 -6
29JUN26 57.50 P 0.14 0.14 0.14 0.02 -0.12 22 5 345 0
29JUN26 60.00 P 0.95 1.03 0.64 0.37 -0.59 22 77 136 +34
29JUN26 62.50 P 0.00 0.00 0.00 1.84 -1.10 24 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 4.10 -1.30 0 0 6 0
29JUN26 67.50 P 0.00 0.00 0.00 6.60 -1.30 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 9.10 -1.39 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 11.60 -1.37 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 14.10 -1.31 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 16.60 -1.31 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 19.10 -1.31 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 21.60 -1.30 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 43.00 P 0.01 0.01 0.01 0.01 0.00 40 49 49 +49
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 33 0 13 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 31 0 37 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 28 0 44 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 26 0 26 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 24 0 79 0
30JUL26 52.50 P 0.00 0.00 0.00 0.03 -0.03 21 0 120 0
30JUL26 55.00 P 0.24 0.24 0.24 0.14 -0.13 20 10 84 0
30JUL26 57.50 P 0.81 0.85 0.60 0.53 -0.35 21 37 91 +36
30JUL26 60.00 P 1.89 1.89 1.89 1.42 -0.62 21 2 48 +2
30JUL26 62.50 P 0.00 0.00 0.00 2.93 -0.91 21 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 4.81 -1.14 20 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 7.10 -1.23 20 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 9.53 -1.45 20 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 12.01 -1.45 21 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 14.50 -1.45 23 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 16.99 -1.44 0 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 19.49 -1.42 30 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 21.98 -1.43 28 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 6 0
28AUG26 49.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
28AUG26 50.00 P 0.17 0.17 0.17 0.03 -0.03 21 10 48 +10
28AUG26 52.50 P 0.00 0.00 0.00 0.12 -0.08 21 0 79 0
28AUG26 55.00 P 0.62 0.64 0.62 0.37 -0.21 21 7 64 +4
28AUG26 57.50 P 0.00 0.00 0.00 0.92 -0.42 21 0 34 0
28AUG26 60.00 P 0.00 0.00 0.00 1.91 -0.63 21 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 3.36 -0.88 21 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 5.11 -1.06 20 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 7.25 -1.18 20 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 9.59 -1.43 20 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 12.03 -1.45 21 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 14.50 -1.45 20 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 16.99 -1.45 19 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 19.49 -1.42 26 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 21.98 -1.43 26 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 30 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 28 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 25 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 24 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 22 0 62 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 28 0
29SEP26 47.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 50 0
29SEP26 48.00 P 0.00 0.00 0.00 0.03 -0.02 20 0 25 0
29SEP26 49.00 P 0.00 0.00 0.00 0.04 -0.05 20 0 46 0
29SEP26 50.00 P 0.00 0.00 0.00 0.07 -0.07 20 0 55 0
29SEP26 52.50 P 0.00 0.00 0.00 0.21 -0.17 19 0 40 0
29SEP26 55.00 P 0.81 0.82 0.81 0.55 -0.31 20 10 21 +5
29SEP26 57.50 P 0.00 0.00 0.00 1.18 -0.52 20 0 15 0
29SEP26 60.00 P 0.00 0.00 0.00 2.20 -0.73 20 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 3.53 -0.91 19 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 5.30 -1.07 19 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 7.59 -0.95 22 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 9.65 -1.55 19 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 12.05 -1.48 19 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 14.51 -1.45 20 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 16.99 -1.45 18 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 19.49 -1.44 23 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 21.98 -1.43 24 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.02 0.00 21 0 63 0
30DEC26 43.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.07 -0.01 21 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.09 -0.03 20 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.13 -0.04 20 0 13 0
30DEC26 48.00 P 0.00 0.00 0.00 0.19 -0.05 20 0 20 0
30DEC26 49.00 P 0.00 0.00 0.00 0.26 -0.07 20 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 0.36 -0.09 21 0 16 0
30DEC26 52.50 P 0.00 0.00 0.00 0.71 -0.16 21 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 1.27 -0.27 21 0 17 0
30DEC26 57.50 P 0.00 0.00 0.00 2.10 -0.38 21 0 20 0
30DEC26 60.00 P 3.56 3.56 3.56 3.19 -0.55 21 1 2 0
30DEC26 62.50 P 0.00 0.00 0.00 4.59 -0.68 21 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 6.08 -0.82 20 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 8.18 -0.73 22 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 10.01 -1.42 20 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 12.62 -1.20 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 14.87 -1.30 25 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.03 -1.44 20 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.49 -1.46 20 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 21.98 -1.45 21 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.06 -0.02 20 0 3 0
30MAR27 43.00 P 0.00 0.00 0.00 0.09 -0.02 21 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.12 -0.03 20 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.16 -0.05 20 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.22 -0.06 20 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.30 -0.07 20 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.39 -0.09 20 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.51 -0.10 20 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.64 -0.14 20 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 1.10 -0.22 20 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.77 -0.30 21 0 3 0
30MAR27 57.50 P 0.00 0.00 0.00 2.65 -0.43 21 0 2 0
30MAR27 60.00 P 4.28 4.28 4.12 3.77 -0.56 21 11 100 +11
30MAR27 62.50 P 5.81 5.81 5.32 5.14 -0.70 21 30 0 0
30MAR27 65.00 P 0.00 0.00 0.00 6.76 -0.60 21 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 8.59 -0.94 22 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 10.62 -1.06 22 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 12.83 -1.14 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 15.16 -1.19 25 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 17.37 -1.31 24 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 19.70 -1.31 24 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 22.15 -1.32 26 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.22 -0.07 20 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.28 -0.10 20 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.37 -0.11 20 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.47 -0.14 20 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.59 -0.16 20 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.73 -0.19 20 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.90 -0.21 20 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 1.44 -0.30 20 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 2.15 -0.41 20 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 3.08 -0.52 20 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 4.22 -0.64 21 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 5.58 -0.76 21 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 7.16 -0.86 21 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 8.94 -0.96 21 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 10.90 -1.05 22 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 13.03 -1.13 22 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 15.29 -1.21 23 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 17.62 -1.19 24 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 19.89 -1.24 24 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 22.18 -1.33 24 0 0 0
TOTAL PUT 265 4,629 +144
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$ 69.50
26JUN26 49.00 C 0.00 0.00 0.00 20.76 - 200 0 0 -
26JUN26 50.00 C 0.00 0.00 0.00 19.79 -1.29 195 0 0 0
26JUN26 52.50 C 0.00 0.00 0.00 17.22 -1.36 161 0 0 0
26JUN26 55.00 C 0.00 0.00 0.00 14.82 -1.26 151 0 0 0
26JUN26 57.50 C 0.00 0.00 0.00 12.02 -1.57 62 0 0 0
26JUN26 60.00 C 0.00 0.00 0.00 9.52 -1.57 47 0 0 0
26JUN26 62.50 C 0.00 0.00 0.00 7.02 -1.57 32 0 0 0
26JUN26 65.00 C 4.10 4.10 3.60 4.51 -1.59 0 119 119 +119
26JUN26 67.50 C 0.00 0.00 0.00 2.26 -1.50 32 0 0 0
26JUN26 70.00 C 0.77 0.94 0.51 0.80 -0.94 35 393 224 +194
26JUN26 72.50 C 0.00 0.00 0.00 0.18 -0.36 36 0 226 0
26JUN26 75.00 C 0.00 0.00 0.00 0.03 -0.09 37 0 140 0
26JUN26 77.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
26JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
26JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 20.81 - 156 0 0 -
29JUN26 50.00 C 0.00 0.00 0.00 19.79 -1.30 146 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 17.24 -1.35 122 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 14.82 -1.28 113 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 12.03 -1.57 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 9.53 -1.57 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 7.04 -1.56 31 0 0 0
29JUN26 65.00 C 4.15 4.15 4.15 4.55 -1.57 23 30 30 +30
29JUN26 67.50 C 2.06 2.45 1.81 2.36 -1.48 27 156 159 +63
29JUN26 70.00 C 0.80 0.98 0.55 0.93 -0.92 29 117 114 -1
29JUN26 72.50 C 0.00 0.00 0.00 0.25 -0.41 30 0 1,000 0
29JUN26 75.00 C 0.09 0.09 0.09 0.04 -0.12 29 30 2,069 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 -0.02 33 0 2,670 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5,576 0
29JUN26 82.50 C 0.02 0.02 0.02 0.01 0.00 49 1 1,162 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2,147 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 63 0 3,443 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2,406 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 77 0 377 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 83 0 241 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 89 0 115 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 95 0 2,534 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 101 0 135 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 106 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 112 0 176 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 117 0 30 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 127 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 132 0 11 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 136 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 141 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 145 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 150 0 292 0
03JUL26 49.00 C 0.00 0.00 0.00 20.82 - 124 0 0 -
03JUL26 50.00 C 0.00 0.00 0.00 19.87 - 122 0 0 -
03JUL26 52.50 C 0.00 0.00 0.00 17.32 - 103 0 0 -
03JUL26 55.00 C 0.00 0.00 0.00 14.87 - 92 0 0 -
03JUL26 57.50 C 0.00 0.00 0.00 12.05 - 35 0 0 -
03JUL26 60.00 C 0.00 0.00 0.00 9.55 - 0 0 0 -
03JUL26 62.50 C 0.00 0.00 0.00 7.07 - 28 0 0 -
03JUL26 65.00 C 4.48 4.48 4.48 4.69 - 28 30 30 -
03JUL26 67.50 C 2.09 2.54 2.09 2.62 - 28 60 30 -
03JUL26 70.00 C 1.20 1.20 0.81 1.15 - 28 511 511 -
03JUL26 72.50 C 0.29 0.49 0.29 0.42 - 29 100 90 -
03JUL26 75.00 C 0.00 0.00 0.00 0.11 - 29 0 0 -
03JUL26 77.50 C 0.00 0.00 0.00 0.03 - 30 0 0 -
03JUL26 80.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
03JUL26 82.50 C 0.00 0.00 0.00 0.01 - 39 0 0 -
03JUL26 85.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
03JUL26 87.50 C 0.00 0.00 0.00 0.01 - 50 0 0 -
03JUL26 90.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
03JUL26 92.50 C 0.00 0.00 0.00 0.01 - 61 0 0 -
30JUL26 49.00 C 0.00 0.00 0.00 20.84 - 62 0 0 -
30JUL26 50.00 C 0.00 0.00 0.00 19.87 -1.28 61 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 17.32 -1.35 50 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 15.06 -1.05 52 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 12.20 -1.55 27 0 0 0
30JUL26 60.00 C 9.65 10.15 9.62 10.00 -1.30 35 2,740 2,740 +2,740
30JUL26 62.50 C 0.00 0.00 0.00 7.49 -1.44 27 0 0 0
30JUL26 65.00 C 5.02 5.02 5.02 5.47 -1.25 28 30 30 +30
30JUL26 67.50 C 0.00 0.00 0.00 3.70 -1.19 27 0 79 0
30JUL26 70.00 C 2.26 2.26 1.98 2.24 -1.00 26 39 194 +34
30JUL26 72.50 C 0.00 0.00 0.00 1.32 -0.70 27 0 1,471 0
30JUL26 75.00 C 0.68 0.79 0.68 0.75 -0.41 27 593 950 +526
30JUL26 77.50 C 0.36 0.42 0.36 0.37 -0.25 27 310 478 -34
30JUL26 80.00 C 0.00 0.00 0.00 0.17 -0.14 27 0 416 0
30JUL26 82.50 C 0.08 0.08 0.08 0.08 -0.06 27 10 595 -10
30JUL26 85.00 C 0.00 0.00 0.00 0.03 -0.03 27 0 802 0
30JUL26 87.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 244 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 30 0 372 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 32 0 150 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 35 0 145 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 38 0 270 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 40 0 239 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 43 0 314 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 45 0 408 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 47 0 106 0
28AUG26 49.00 C 0.00 0.00 0.00 21.21 - 56 0 0 -
28AUG26 50.00 C 0.00 0.00 0.00 20.23 -1.11 54 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 17.80 -0.90 49 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 15.34 -0.94 43 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 12.56 -1.34 30 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 10.34 -1.36 30 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 8.29 -1.24 30 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 6.45 -1.10 30 0 0 0
28AUG26 67.50 C 4.51 4.80 4.23 4.83 -1.11 30 90 180 +90
28AUG26 70.00 C 3.11 3.33 3.11 3.51 -0.92 30 103 408 +88
28AUG26 72.50 C 2.42 2.45 2.32 2.48 -0.71 30 62 247 +37
28AUG26 75.00 C 1.50 1.50 1.50 1.72 -0.54 30 1 611 0
28AUG26 77.50 C 1.12 1.12 1.07 1.15 -0.39 30 121 1,332 +90
28AUG26 80.00 C 0.72 0.72 0.72 0.77 -0.24 30 1 531 0
28AUG26 82.50 C 0.00 0.00 0.00 0.51 -0.14 31 0 298 0
28AUG26 85.00 C 0.00 0.00 0.00 0.32 -0.08 31 0 87 0
28AUG26 87.50 C 0.00 0.00 0.00 0.19 -0.05 30 0 107 0
28AUG26 90.00 C 0.00 0.00 0.00 0.11 -0.04 30 0 216 0
28AUG26 92.50 C 0.00 0.00 0.00 0.07 -0.02 31 0 210 0
28AUG26 95.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 65 0
28AUG26 97.50 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 21.31 - 52 0 0 -
29SEP26 50.00 C 0.00 0.00 0.00 20.32 -1.02 50 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 17.91 -0.84 46 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 15.44 -0.97 40 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 12.70 -1.38 30 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 10.53 -1.34 30 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 8.55 -1.22 30 0 0 0
29SEP26 65.00 C 6.12 6.31 6.12 6.86 -0.99 30 60 60 +60
29SEP26 67.50 C 5.11 5.26 4.63 5.32 -1.03 30 375 435 +375
29SEP26 70.00 C 3.61 4.21 3.59 4.10 -0.78 31 211 336 +211
29SEP26 72.50 C 0.00 0.00 0.00 3.00 -0.66 30 0 630 0
29SEP26 75.00 C 0.00 0.00 0.00 2.20 -0.48 30 0 805 0
29SEP26 77.50 C 0.00 0.00 0.00 1.57 -0.36 30 0 509 0
29SEP26 80.00 C 0.00 0.00 0.00 1.10 -0.26 30 0 609 0
29SEP26 82.50 C 0.00 0.00 0.00 0.75 -0.19 30 0 460 0
29SEP26 85.00 C 0.00 0.00 0.00 0.51 -0.12 30 0 1,701 0
29SEP26 87.50 C 0.00 0.00 0.00 0.33 -0.09 30 0 313 0
29SEP26 90.00 C 0.00 0.00 0.00 0.22 -0.06 30 0 3,424 0
29SEP26 92.50 C 0.00 0.00 0.00 0.14 -0.04 30 0 607 0
29SEP26 95.00 C 0.00 0.00 0.00 0.09 -0.02 30 0 134 0
29SEP26 97.50 C 0.00 0.00 0.00 0.06 -0.01 30 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 713 0
29SEP26 102.50 C 0.00 0.00 0.00 0.03 0.00 31 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.02 0.00 31 0 213 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 33 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 37 0 65 0
30DEC26 49.00 C 0.00 0.00 0.00 21.47 - 43 0 0 -
30DEC26 50.00 C 0.00 0.00 0.00 20.52 -0.85 42 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 18.11 -0.99 38 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 15.81 -1.04 36 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 13.67 -1.06 34 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 11.36 -1.37 30 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 9.63 -1.10 30 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 8.09 -0.99 30 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 6.76 -0.86 30 0 5 0
30DEC26 70.00 C 5.44 5.44 5.44 5.78 -0.74 31 30 71 +30
30DEC26 72.50 C 0.00 0.00 0.00 4.75 -0.62 31 0 120 0
30DEC26 75.00 C 3.71 4.14 3.47 3.87 -0.55 31 319 1,060 +160
30DEC26 77.50 C 3.01 3.27 2.82 3.12 -0.48 31 150 2,346 +150
30DEC26 80.00 C 2.40 2.40 2.39 2.53 -0.38 31 31 2,116 +1
30DEC26 82.50 C 0.00 0.00 0.00 2.03 -0.29 31 0 1,471 0
30DEC26 85.00 C 0.00 0.00 0.00 1.59 -0.28 31 0 1,962 0
30DEC26 87.50 C 0.00 0.00 0.00 1.27 -0.21 30 0 3,333 0
30DEC26 90.00 C 0.89 0.89 0.89 1.00 -0.15 31 4 448 0
30DEC26 92.50 C 0.00 0.00 0.00 0.75 -0.16 30 0 207 0
30DEC26 95.00 C 0.00 0.00 0.00 0.61 -0.10 30 0 1,391 0
30DEC26 97.50 C 0.00 0.00 0.00 0.45 -0.08 30 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 0.35 -0.08 30 0 51 0
30DEC26 102.50 C 0.00 0.00 0.00 0.28 -0.04 30 0 329 0
30DEC26 105.00 C 0.00 0.00 0.00 0.21 -0.04 30 0 47,004 0
30DEC26 107.50 C 0.00 0.00 0.00 0.16 -0.03 30 0 9 0
30DEC26 110.00 C 0.00 0.00 0.00 0.13 -0.02 31 0 280 0
30MAR27 49.00 C 0.00 0.00 0.00 21.47 - 36 0 0 -
30MAR27 50.00 C 0.00 0.00 0.00 20.52 -1.57 35 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 18.64 -1.06 36 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 16.58 -1.03 34 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 14.67 -1.05 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 12.57 -1.39 31 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 11.04 -1.27 31 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 9.63 -0.95 31 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 8.37 -0.88 31 0 70 0
30MAR27 70.00 C 7.24 7.24 7.24 7.26 -0.88 31 60 120 +60
30MAR27 72.50 C 0.00 0.00 0.00 6.24 -0.70 31 0 60 0
30MAR27 75.00 C 5.00 5.00 4.85 5.53 -0.64 32 5 562 0
30MAR27 77.50 C 0.00 0.00 0.00 4.73 -0.53 32 0 181 0
30MAR27 80.00 C 0.00 0.00 0.00 4.01 -0.49 32 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 3.43 -0.41 31 0 62 0
30MAR27 85.00 C 0.00 0.00 0.00 2.88 -0.40 31 0 45 0
30MAR27 87.50 C 0.00 0.00 0.00 2.45 -0.32 31 0 175 0
30MAR27 90.00 C 0.00 0.00 0.00 2.05 -0.29 31 0 60 0
30MAR27 92.50 C 0.00 0.00 0.00 1.74 -0.23 31 0 30 0
30MAR27 95.00 C 0.00 0.00 0.00 1.44 -0.21 31 0 6 0
30MAR27 97.50 C 0.00 0.00 0.00 1.22 -0.16 31 0 54 0
30MAR27 100.00 C 0.00 0.00 0.00 1.00 -0.16 31 0 45 0
30MAR27 102.50 C 0.00 0.00 0.00 0.82 -0.14 31 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 0.68 -0.11 31 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.56 -0.08 31 0 79 0
29JUN27 49.00 C 0.00 0.00 0.00 21.74 - 32 0 0 -
29JUN27 50.00 C 0.00 0.00 0.00 20.96 -1.64 32 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 19.03 -1.53 32 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 17.25 -1.35 32 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 15.59 -1.16 32 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 14.01 -1.00 32 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 12.58 -0.81 32 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 11.27 -0.63 32 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 10.03 -0.50 32 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 8.71 -0.58 31 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 7.91 -0.26 32 0 30 0
29JUN27 75.00 C 6.33 6.33 6.33 7.14 -0.12 33 30 30 +30
29JUN27 77.50 C 5.59 5.97 5.57 6.01 -0.37 32 90 120 +90
29JUN27 80.00 C 4.92 5.19 4.92 5.34 -0.26 32 60 150 +60
29JUN27 82.50 C 4.33 4.64 4.33 4.67 -0.25 32 60 120 +60
29JUN27 85.00 C 0.00 0.00 0.00 4.13 -0.18 32 0 30 0
29JUN27 87.50 C 0.00 0.00 0.00 3.62 -0.17 32 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 3.37 +0.05 33 0 60 0
29JUN27 92.50 C 0.00 0.00 0.00 2.96 +0.06 33 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 2.57 +0.09 33 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 2.27 +0.09 33 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 1.97 +0.10 33 0 1 0
TOTAL CALL 7,132 116,480 +5,283
26JUN26 49.00 P 0.00 0.00 0.00 0.01 - 127 0 0 -
26JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
26JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
26JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26JUN26 65.00 P 0.00 0.00 0.00 0.04 +0.03 36 0 0 0
26JUN26 67.50 P 0.58 0.58 0.58 0.32 +0.20 36 26 26 +26
26JUN26 70.00 P 1.37 1.91 1.10 1.33 +0.71 36 680 339 +249
26JUN26 72.50 P 3.67 4.30 3.67 3.25 +1.32 41 60 129 0
26JUN26 75.00 P 0.00 0.00 0.00 5.51 +1.47 35 0 126 0
26JUN26 77.50 P 0.00 0.00 0.00 8.00 +1.55 0 0 14 0
26JUN26 80.00 P 0.00 0.00 0.00 10.50 +1.55 0 0 0 0
26JUN26 82.50 P 0.00 0.00 0.00 13.00 +1.55 0 0 0 0
26JUN26 85.00 P 0.00 0.00 0.00 15.50 +1.43 0 0 0 0
26JUN26 87.50 P 0.00 0.00 0.00 18.00 +1.41 0 0 0 0
26JUN26 90.00 P 0.00 0.00 0.00 20.50 +1.43 0 0 0 0
26JUN26 92.50 P 0.00 0.00 0.00 23.00 +1.43 0 0 0 0
26JUN26 95.00 P 0.00 0.00 0.00 25.50 +1.43 0 0 0 0
26JUN26 97.50 P 0.00 0.00 0.00 28.00 +1.43 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 - 96 0 0 -
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 55 0 190 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 44 0 120 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 33 0 400 0
29JUN26 65.00 P 0.00 0.00 0.00 0.06 +0.04 29 0 2,411 0
29JUN26 67.50 P 0.66 0.80 0.65 0.40 +0.24 30 92 441 +2
29JUN26 70.00 P 0.73 2.21 0.73 1.42 +0.70 30 254 1,002 -2
29JUN26 72.50 P 3.90 4.33 3.64 3.30 +1.28 33 829 1,687 -799
29JUN26 75.00 P 5.31 5.31 5.31 5.52 +1.44 30 15 3,714 -15
29JUN26 77.50 P 8.50 9.10 8.50 8.00 +1.55 0 79 2,233 -28
29JUN26 80.00 P 11.35 11.52 11.35 10.50 +1.55 0 185 3,888 0
29JUN26 82.50 P 13.90 13.90 13.90 13.00 +1.36 0 13 306 -13
29JUN26 85.00 P 16.44 16.44 16.44 15.50 +1.40 0 34 315 0
29JUN26 87.50 P 0.00 0.00 0.00 18.00 +1.28 0 0 180 0
29JUN26 90.00 P 0.00 0.00 0.00 20.50 +1.43 0 0 118 0
29JUN26 92.50 P 0.00 0.00 0.00 23.00 +1.41 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 25.50 +1.27 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 28.00 +1.31 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 30.50 +1.29 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 33.00 +1.28 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 35.50 +1.43 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 38.00 +1.29 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 40.50 +1.28 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 43.00 +1.29 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 45.50 +1.39 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 48.00 +1.31 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 50.50 +1.31 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 53.00 +1.31 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 55.50 +1.41 0 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 58.00 +1.31 0 0 0 0
03JUL26 49.00 P 0.00 0.00 0.00 0.01 - 77 0 0 -
03JUL26 50.00 P 0.00 0.00 0.00 0.01 - 73 0 0 -
03JUL26 52.50 P 0.00 0.00 0.00 0.01 - 62 0 0 -
03JUL26 55.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
03JUL26 57.50 P 0.00 0.00 0.00 0.01 - 44 0 0 -
03JUL26 60.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
03JUL26 62.50 P 0.00 0.00 0.00 0.02 - 29 0 0 -
03JUL26 65.00 P 0.00 0.00 0.00 0.14 - 29 0 0 -
03JUL26 67.50 P 0.79 0.93 0.79 0.60 - 29 353 127 -
03JUL26 70.00 P 1.97 1.97 1.97 1.68 - 29 30 30 -
03JUL26 72.50 P 0.00 0.00 0.00 3.46 - 31 0 0 -
03JUL26 75.00 P 0.00 0.00 0.00 5.57 - 29 0 0 -
03JUL26 77.50 P 0.00 0.00 0.00 8.00 - 0 0 0 -
03JUL26 80.00 P 0.00 0.00 0.00 10.50 - 0 0 0 -
03JUL26 82.50 P 0.00 0.00 0.00 13.00 - 0 0 0 -
03JUL26 85.00 P 0.00 0.00 0.00 15.50 - 0 0 0 -
03JUL26 87.50 P 0.00 0.00 0.00 18.00 - 0 0 0 -
03JUL26 90.00 P 0.00 0.00 0.00 20.50 - 0 0 0 -
03JUL26 92.50 P 0.00 0.00 0.00 23.00 - 0 0 0 -
30JUL26 49.00 P 0.00 0.00 0.00 0.01 - 41 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 28 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.11 +0.05 27 0 190 0
30JUL26 62.50 P 0.49 0.54 0.40 0.31 +0.13 27 179 149 +119
30JUL26 65.00 P 0.93 0.98 0.84 0.75 +0.28 27 606 749 +546
30JUL26 67.50 P 1.55 1.85 1.55 1.53 +0.49 27 22 984 -5
30JUL26 70.00 P 2.73 2.73 2.73 2.70 +0.81 28 27 1,208 -27
30JUL26 72.50 P 0.00 0.00 0.00 4.25 +1.10 28 6 757 0
30JUL26 75.00 P 5.89 5.89 5.89 5.88 +1.02 24 1 718 0
30JUL26 77.50 P 0.00 0.00 0.00 8.21 +1.34 27 0 721 0
30JUL26 80.00 P 0.00 0.00 0.00 10.55 +1.46 27 0 534 0
30JUL26 82.50 P 13.80 13.90 13.80 13.00 +1.36 0 180 150 -89
30JUL26 85.00 P 0.00 0.00 0.00 15.50 +1.40 0 0 997 0
30JUL26 87.50 P 0.00 0.00 0.00 18.00 +1.28 0 0 343 0
30JUL26 90.00 P 0.00 0.00 0.00 20.50 +1.43 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 23.00 +1.41 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 25.50 +1.27 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 28.00 +1.31 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 30.50 +1.29 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 33.00 +1.28 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 35.50 +1.43 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 38.00 +1.29 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 - 31 0 0 -
28AUG26 50.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
28AUG26 52.50 P 0.20 0.20 0.20 0.05 +0.03 31 30 120 +30
28AUG26 55.00 P 0.28 0.28 0.25 0.12 +0.06 31 150 150 +150
28AUG26 57.50 P 0.46 0.46 0.46 0.27 +0.12 31 60 210 +60
28AUG26 60.00 P 0.78 0.78 0.71 0.55 +0.21 31 150 328 +150
28AUG26 62.50 P 0.00 0.00 0.00 0.99 +0.33 31 0 607 0
28AUG26 65.00 P 2.00 2.00 2.00 1.65 +0.45 30 3 422 +3
28AUG26 67.50 P 2.83 2.83 2.54 2.51 +0.57 30 95 399 -95
28AUG26 70.00 P 0.00 0.00 0.00 3.77 +0.86 30 0 4,910 0
28AUG26 72.50 P 0.00 0.00 0.00 5.15 +0.98 30 0 803 0
28AUG26 75.00 P 0.00 0.00 0.00 6.94 +1.21 30 0 258 0
28AUG26 77.50 P 9.50 9.50 9.50 8.88 +1.28 30 3 349 +3
28AUG26 80.00 P 0.00 0.00 0.00 10.99 +1.38 30 0 209 0
28AUG26 82.50 P 0.00 0.00 0.00 13.24 +1.45 30 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 15.59 +1.25 30 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 18.02 +1.15 31 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 20.50 +1.43 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 23.00 +1.41 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 25.50 +1.27 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 28.00 +1.31 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 30.50 +1.29 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 33.00 +1.28 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 35.50 +1.43 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.06 - 30 0 0 -
29SEP26 50.00 P 0.26 0.26 0.26 0.08 +0.03 30 90 90 +90
29SEP26 52.50 P 0.42 0.43 0.41 0.18 +0.07 30 270 270 +266
29SEP26 55.00 P 0.60 0.60 0.56 0.37 +0.13 30 90 238 +90
29SEP26 57.50 P 0.82 0.94 0.78 0.69 +0.23 30 315 546 +315
29SEP26 60.00 P 1.27 1.32 1.16 1.16 +0.34 30 270 658 +180
29SEP26 62.50 P 0.00 0.00 0.00 1.81 +0.44 30 0 147 0
29SEP26 65.00 P 2.82 3.00 2.74 2.61 +0.52 29 74 229 +48
29SEP26 67.50 P 4.10 4.12 4.10 3.69 +0.74 29 23 331 -19
29SEP26 70.00 P 5.13 5.38 5.13 4.99 +0.88 29 60 2,612 +30
29SEP26 72.50 P 0.00 0.00 0.00 6.51 +1.01 28 0 1,313 0
29SEP26 75.00 P 8.76 8.77 8.76 8.49 +1.39 30 73 1,679 0
29SEP26 77.50 P 0.00 0.00 0.00 10.42 +1.27 30 0 1,020 0
29SEP26 80.00 P 12.91 12.91 12.54 12.50 +1.36 30 90 4,796 +90
29SEP26 82.50 P 0.00 0.00 0.00 14.24 +0.96 22 0 1,461 0
29SEP26 85.00 P 0.00 0.00 0.00 16.45 +0.94 0 0 2,580 0
29SEP26 87.50 P 0.00 0.00 0.00 18.76 +0.92 0 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 21.13 +0.93 0 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 23.53 +0.91 0 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 25.96 +0.91 0 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 28.43 +0.91 0 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 30.87 +0.90 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 33.33 +0.88 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 36.41 +1.80 30 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 38.89 +1.78 30 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 41.37 +1.79 29 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 43.85 +1.58 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 46.34 +1.81 32 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 48.82 +1.82 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 51.31 +1.83 35 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.34 - 30 0 0 -
30DEC26 50.00 P 0.00 0.00 0.00 0.42 +0.10 30 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.72 +0.18 30 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 1.13 +0.26 31 0 74 0
30DEC26 57.50 P 0.00 0.00 0.00 1.67 +0.35 31 0 99 0
30DEC26 60.00 P 2.50 2.51 2.50 2.32 +0.40 30 6 73 0
30DEC26 62.50 P 0.00 0.00 0.00 3.05 +0.39 30 0 226 0
30DEC26 65.00 P 3.95 3.95 3.95 4.01 +0.52 30 33 254 0
30DEC26 67.50 P 5.00 5.50 5.00 5.17 +0.53 29 2 270 +1
30DEC26 70.00 P 0.00 0.00 0.00 6.79 +0.84 31 0 890 0
30DEC26 72.50 P 8.34 8.34 8.34 8.21 +1.21 30 10 624 0
30DEC26 75.00 P 0.00 0.00 0.00 9.86 +1.33 30 0 1,513 0
30DEC26 77.50 P 0.00 0.00 0.00 11.65 +1.13 30 0 1,110 0
30DEC26 80.00 P 0.00 0.00 0.00 13.58 +1.23 30 0 4,100 0
30DEC26 82.50 P 0.00 0.00 0.00 15.14 +0.99 27 0 4,117 0
30DEC26 85.00 P 0.00 0.00 0.00 17.18 +0.82 26 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 19.32 +0.90 24 0 36 0
30DEC26 90.00 P 0.00 0.00 0.00 21.56 +0.91 20 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 23.86 +0.91 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 26.20 +0.92 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 28.58 +0.93 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 30.99 +0.92 0 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 33.44 +0.93 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 36.41 +1.44 26 0 13,003 0
30DEC26 107.50 P 0.00 0.00 0.00 38.89 +1.46 26 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 41.37 +1.50 27 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.78 - 31 0 0 -
30MAR27 50.00 P 0.00 0.00 0.00 0.93 +0.19 31 0 7 0
30MAR27 52.50 P 0.00 0.00 0.00 1.37 +0.24 31 0 92 0
30MAR27 55.00 P 2.01 2.01 2.01 1.83 +0.21 31 2 7 +2
30MAR27 57.50 P 0.00 0.00 0.00 2.47 +0.28 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 3.24 +0.41 30 0 65 0
30MAR27 62.50 P 0.00 0.00 0.00 4.16 +0.55 30 0 7 0
30MAR27 65.00 P 0.00 0.00 0.00 5.20 +0.62 30 0 69 0
30MAR27 67.50 P 0.00 0.00 0.00 6.50 +0.81 31 0 116 0
30MAR27 70.00 P 7.20 7.59 7.20 7.86 +0.95 31 40 104 +40
30MAR27 72.50 P 0.00 0.00 0.00 9.43 +0.90 31 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 11.04 +0.97 31 0 150 0
30MAR27 77.50 P 0.00 0.00 0.00 12.39 +1.05 29 0 69 0
30MAR27 80.00 P 0.00 0.00 0.00 14.14 +0.85 29 0 73 0
30MAR27 82.50 P 0.00 0.00 0.00 16.03 +0.85 29 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 17.96 +0.94 28 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 20.00 +0.77 27 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 22.08 +0.81 26 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 24.28 +0.75 24 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 26.66 +0.91 24 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 29.55 +1.56 31 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 31.89 +1.79 31 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 34.26 +1.75 31 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 36.66 +1.69 31 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 39.07 +1.64 31 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 1.37 - 32 0 0 -
29JUN27 50.00 P 1.66 1.66 1.66 1.62 +0.50 33 1 1 +1
29JUN27 52.50 P 0.00 0.00 0.00 2.07 +0.45 32 0 27 0
29JUN27 55.00 P 0.00 0.00 0.00 2.78 +0.60 32 0 9 0
29JUN27 57.50 P 0.00 0.00 0.00 3.45 +0.60 32 0 33 0
29JUN27 60.00 P 0.00 0.00 0.00 4.30 +0.61 32 0 33 0
29JUN27 62.50 P 0.00 0.00 0.00 5.29 +0.67 32 0 33 0
29JUN27 65.00 P 0.00 0.00 0.00 6.40 +0.75 32 0 103 0
29JUN27 67.50 P 0.00 0.00 0.00 7.60 +0.85 31 0 31 0
29JUN27 70.00 P 0.00 0.00 0.00 8.95 +0.96 31 0 92 0
29JUN27 72.50 P 0.00 0.00 0.00 10.57 +1.17 32 0 35 0
29JUN27 75.00 P 0.00 0.00 0.00 11.91 +1.01 31 0 85 0
29JUN27 77.50 P 0.00 0.00 0.00 13.50 +0.99 31 0 120 0
29JUN27 80.00 P 0.00 0.00 0.00 15.25 +1.02 31 0 30 0
29JUN27 82.50 P 0.00 0.00 0.00 17.02 +0.77 30 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 19.50 +1.45 32 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 21.49 +1.66 32 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 23.56 +1.71 32 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 25.69 +1.77 32 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 27.86 +1.80 32 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 30.10 +1.85 32 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 32.35 +1.85 32 0 0 0
TOTAL PUT 5,611 81,187 +1,399
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$ 7.25
29JUN26 4.70 C 0.00 0.00 0.00 2.56 -0.03 148 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.46 -0.04 141 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.36 -0.03 135 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.26 -0.04 129 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.01 -0.04 113 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.76 -0.04 99 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.52 -0.03 99 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.27 -0.01 84 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.02 -0.02 69 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.77 -0.02 54 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.52 -0.03 39 0 215 0
29JUN26 7.00 C 0.19 0.19 0.18 0.26 -0.04 18 152 160 +105
29JUN26 7.25 C 0.05 0.05 0.05 0.07 -0.03 16 61 796 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 478 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 1,215 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 480 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 53 0 225 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 98 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 0.00 113 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.36 -0.03 83 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.26 -0.04 79 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.01 -0.04 70 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.76 -0.04 61 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.52 -0.03 60 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.27 -0.02 52 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.02 -0.02 43 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.77 -0.02 34 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.52 -0.03 26 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.27 -0.03 16 0 70 0
30JUL26 7.25 C 0.11 0.11 0.11 0.10 -0.02 16 51 817 +51
30JUL26 7.50 C 0.06 0.06 0.06 0.03 -0.02 16 5 648 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 -0.01 17 0 148 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 22 0 330 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 92 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.36 -0.03 68 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.26 -0.04 65 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.02 -0.03 63 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.77 -0.03 56 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.52 -0.03 49 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.27 -0.02 42 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.02 -0.02 35 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.77 -0.02 28 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.52 -0.03 21 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.30 -0.02 18 0 0 0
28AUG26 7.25 C 0.17 0.17 0.17 0.16 -0.01 18 100 536 +96
28AUG26 7.50 C 0.00 0.00 0.00 0.08 -0.01 18 0 273 0
28AUG26 7.75 C 0.00 0.00 0.00 0.04 -0.01 18 0 134 0
28AUG26 8.00 C 0.00 0.00 0.00 0.02 0.00 19 0 125 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 23 0 10 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 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 36 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.56 -0.03 63 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.46 -0.04 60 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.36 -0.03 57 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.26 -0.04 55 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.02 -0.03 53 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.77 -0.03 47 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.52 -0.03 41 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.27 -0.02 35 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.02 -0.02 30 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.77 -0.02 24 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 0.52 -0.03 18 0 445 0
29SEP26 7.00 C 0.00 0.00 0.00 0.34 -0.01 18 0 828 0
29SEP26 7.25 C 0.00 0.00 0.00 0.21 -0.01 18 0 1,290 0
29SEP26 7.50 C 0.00 0.00 0.00 0.12 -0.02 17 0 235 0
29SEP26 7.75 C 0.00 0.00 0.00 0.07 -0.02 18 0 77 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 80 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.56 -0.03 45 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.46 -0.04 44 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.36 -0.03 42 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.26 -0.04 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.02 -0.03 38 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.77 -0.03 33 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.52 -0.03 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.27 -0.02 25 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.02 -0.02 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.79 -0.02 18 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.62 -0.01 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.47 -0.02 18 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.34 -0.03 18 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 0.26 -0.01 19 0 84 0
30DEC26 7.75 C 0.00 0.00 0.00 0.18 -0.01 19 0 4 0
30DEC26 8.00 C 0.00 0.00 0.00 0.13 -0.01 19 0 24 0
30DEC26 8.25 C 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 21 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 2.46 -0.04 35 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.36 -0.03 33 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.26 -0.04 32 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.02 -0.03 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.77 -0.03 26 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.52 -0.03 22 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 1.27 -0.03 19 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.06 0.00 18 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.88 0.00 18 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.72 0.00 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.56 -0.02 18 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.44 -0.02 18 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.34 -0.02 18 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.26 -0.02 18 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 0.20 -0.01 18 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.15 -0.01 18 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.11 0.00 18 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.37 -0.02 28 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.27 -0.03 27 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.02 -0.03 23 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.77 -0.03 20 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.52 -0.04 17 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.29 -0.07 15 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.14 +0.01 18 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.97 +0.02 19 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.79 -0.01 18 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.65 -0.01 18 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.53 -0.01 18 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.43 0.00 18 0 6 0
29JUN27 7.75 C 0.00 0.00 0.00 0.35 0.00 18 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.27 -0.01 18 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.22 0.00 19 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.18 +0.01 19 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.14 0.00 19 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.11 +0.01 19 0 2 0
29JUN27 9.25 C 0.08 0.08 0.08 0.08 0.00 19 31 31 +31
29JUN27 9.50 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
TOTAL CALL 400 10,349 +283
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 149 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 142 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 135 0 6 0
29JUN26 5.25 P 0.01 0.01 0.01 0.01 0.00 120 95 3 -95
29JUN26 5.50 P 0.01 0.01 0.01 0.01 0.00 104 270 90 -180
29JUN26 5.75 P 0.01 0.01 0.01 0.01 0.00 90 431 354 -117
29JUN26 6.00 P 0.01 0.01 0.01 0.01 0.00 76 166 206 -51
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 62 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 48 0 88 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 34 0 330 0
29JUN26 7.00 P 0.02 0.02 0.02 0.01 0.00 20 315 798 +295
29JUN26 7.25 P 0.11 0.11 0.06 0.08 0.00 20 71 645 +51
29JUN26 7.50 P 0.00 0.00 0.00 0.26 +0.02 20 0 231 0
29JUN26 7.75 P 0.00 0.00 0.00 0.50 +0.03 0 0 44 -102
29JUN26 8.00 P 0.00 0.00 0.00 0.75 +0.03 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.00 +0.03 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.25 +0.03 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.50 -0.01 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.75 -0.02 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.00 +0.02 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.25 +0.03 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.50 +0.03 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.75 -0.02 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 6.00 P 0.01 0.01 0.01 0.01 0.00 29 83 30 -53
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 23 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 0.04 0.04 0.04 0.00 16 225 355 +225
30JUL26 7.00 P 0.12 0.12 0.12 0.11 0.00 16 50 367 +50
30JUL26 7.25 P 0.00 0.00 0.00 0.25 0.00 15 0 69 0
30JUL26 7.50 P 0.00 0.00 0.00 0.46 +0.02 17 0 268 0
30JUL26 7.75 P 0.00 0.00 0.00 0.69 +0.01 18 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.93 +0.01 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.19 +0.01 27 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.43 -0.01 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.68 -0.01 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.93 +0.01 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.18 -0.01 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.43 +0.01 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.68 +0.01 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.93 -0.01 0 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 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 0.05 0.05 0.04 0.04 0.00 19 183 183 +183
28AUG26 6.75 P 0.10 0.10 0.10 0.09 +0.01 18 61 288 +61
28AUG26 7.00 P 0.00 0.00 0.00 0.18 +0.01 18 0 30 0
28AUG26 7.25 P 0.00 0.00 0.00 0.31 +0.01 18 0 75 0
28AUG26 7.50 P 0.00 0.00 0.00 0.49 +0.01 18 0 115 0
28AUG26 7.75 P 0.00 0.00 0.00 0.72 +0.03 20 0 10 0
28AUG26 8.00 P 0.00 0.00 0.00 0.94 +0.02 18 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.19 +0.01 22 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.43 -0.01 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.68 -0.01 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.93 -0.01 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.18 -0.01 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.43 -0.01 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.68 -0.01 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.93 -0.01 0 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 38 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 5.00 P 0.01 0.01 0.01 0.01 0.00 34 100 100 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 0.00 19 0 74 0
29SEP26 6.50 P 0.00 0.00 0.00 0.06 0.00 18 0 417 0
29SEP26 6.75 P 0.00 0.00 0.00 0.12 0.00 18 0 320 0
29SEP26 7.00 P 0.00 0.00 0.00 0.21 0.00 17 0 820 0
29SEP26 7.25 P 0.38 0.38 0.31 0.34 -0.01 17 155 1,600 -33
29SEP26 7.50 P 0.48 0.48 0.48 0.52 0.00 18 70 125 +70
29SEP26 7.75 P 0.00 0.00 0.00 0.74 +0.02 20 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.94 +0.02 16 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.19 0.00 20 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.43 -0.01 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.68 -0.02 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.93 -0.01 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.18 -0.01 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.43 -0.01 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.68 -0.01 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.93 -0.01 0 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 0.00 20 0 271 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 0.00 19 0 133 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 -0.01 19 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.14 0.00 19 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.22 0.00 19 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.33 +0.01 19 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.46 +0.01 19 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 0.60 -0.01 18 0 8 0
30DEC26 7.75 P 0.00 0.00 0.00 0.79 0.00 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.99 -0.01 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.24 +0.02 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.48 +0.02 24 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.73 +0.03 26 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.96 0.00 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.20 -0.01 27 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.45 -0.02 29 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.69 -0.02 29 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.94 -0.02 31 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 0.00 21 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.03 0.00 20 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.08 0.00 19 0 70 0
30MAR27 6.25 P 0.00 0.00 0.00 0.12 0.00 18 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.19 0.00 19 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 0.28 +0.01 19 0 18 0
30MAR27 7.00 P 0.00 0.00 0.00 0.39 +0.01 19 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 0.52 +0.01 19 0 8 0
30MAR27 7.50 P 0.00 0.00 0.00 0.65 +0.01 18 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.83 0.00 19 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.02 +0.02 18 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.26 +0.02 20 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.50 +0.03 22 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.74 +0.03 24 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.99 +0.03 26 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.23 +0.02 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.47 0.00 28 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.71 -0.02 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.95 -0.02 29 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 0.03 +0.01 20 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.04 0.00 19 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.11 +0.01 19 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.17 +0.02 19 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.24 +0.02 19 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.33 +0.02 19 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.44 +0.02 19 0 8 0
29JUN27 7.25 P 0.00 0.00 0.00 0.57 +0.02 19 0 14 0
29JUN27 7.50 P 0.00 0.00 0.00 0.73 +0.03 19 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 0.90 +0.03 20 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.06 +0.01 19 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.29 +0.03 20 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.51 +0.03 21 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.75 +0.03 22 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.00 +0.04 24 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.23 +0.02 25 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.48 +0.01 26 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.71 -0.02 26 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.95 -0.03 27 0 0 0
TOTAL PUT 2,275 10,462 +304
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$ 12.96
29JUN26 8.25 C 0.00 0.00 0.00 4.71 +0.08 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.46 +0.09 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.21 +0.09 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.96 +0.10 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.72 +0.12 103 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.47 +0.12 96 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.22 +0.13 88 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.97 +0.14 81 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.47 +0.15 67 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.97 +0.17 53 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.47 +0.22 40 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.97 +0.21 27 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.49 +0.13 22 0 2 0
29JUN26 13.00 C 0.05 0.05 0.05 0.14 +0.03 21 225 1,900 0
29JUN26 13.50 C 0.00 0.00 0.00 0.02 0.00 22 0 2,428 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2,060 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 43 0 855 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 53 0 927 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 63 0 315 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 81 0 51 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 90 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 98 0 210 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.97 - 0 0 0 -
30JUL26 9.25 C 0.00 0.00 0.00 3.72 +0.09 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.47 +0.10 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.22 +0.11 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.97 +0.11 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.47 +0.13 0 0 0 0
30JUL26 11.00 C 1.80 1.87 1.80 1.99 +0.16 0 30 60 +30
30JUL26 11.50 C 1.39 1.42 1.39 1.47 +0.15 0 30 100 +30
30JUL26 12.00 C 0.00 0.00 0.00 1.00 +0.15 12 0 150 0
30JUL26 12.50 C 0.41 0.41 0.40 0.60 +0.14 17 30 45 -30
30JUL26 13.00 C 0.20 0.20 0.20 0.30 +0.10 18 15 2,100 0
30JUL26 13.50 C 0.00 0.00 0.00 0.12 +0.05 18 0 2,613 0
30JUL26 14.00 C 0.00 0.00 0.00 0.05 +0.03 19 0 402 0
30JUL26 14.50 C 0.00 0.00 0.00 0.02 +0.01 20 0 270 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 22 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 34 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 9.00 C 0.00 0.00 0.00 3.97 - 0 0 0 -
28AUG26 9.25 C 0.00 0.00 0.00 3.74 +0.09 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.48 +0.09 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.22 +0.08 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.98 +0.10 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.49 +0.12 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.01 +0.13 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.58 +0.16 23 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.14 +0.13 21 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.78 +0.11 21 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.50 +0.08 21 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.30 +0.06 22 0 27 0
28AUG26 14.00 C 0.00 0.00 0.00 0.18 +0.05 23 0 30 0
28AUG26 14.50 C 0.00 0.00 0.00 0.10 +0.03 23 0 330 0
28AUG26 15.00 C 0.00 0.00 0.00 0.05 +0.02 23 0 100 0
28AUG26 15.50 C 0.00 0.00 0.00 0.03 +0.01 24 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 23 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 28 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.46 +0.04 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.22 +0.06 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.97 +0.06 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.74 +0.09 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.48 +0.08 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.22 +0.08 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.98 +0.10 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.49 +0.11 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.02 +0.14 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.58 +0.16 22 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.18 +0.17 23 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.82 +0.15 22 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 0.54 +0.12 22 0 70 0
29SEP26 13.50 C 0.00 0.00 0.00 0.33 +0.09 22 0 310 0
29SEP26 14.00 C 0.00 0.00 0.00 0.19 +0.06 22 0 514 0
29SEP26 14.50 C 0.00 0.00 0.00 0.10 +0.03 22 0 144 0
29SEP26 15.00 C 0.00 0.00 0.00 0.06 +0.02 23 0 95 0
29SEP26 15.50 C 0.00 0.00 0.00 0.03 +0.01 22 0 141 0
29SEP26 16.00 C 0.00 0.00 0.00 0.02 +0.01 24 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 26 0 160 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 150 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 36 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 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.97 - 0 0 0 -
30DEC26 9.25 C 0.00 0.00 0.00 3.74 +0.09 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.48 +0.08 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.23 +0.09 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.99 +0.10 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.51 +0.12 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.07 +0.16 22 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.64 +0.21 22 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.26 +0.19 22 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 0.95 +0.17 22 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.72 +0.15 23 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 0.52 +0.13 23 0 560 0
30DEC26 14.00 C 0.38 0.38 0.38 0.37 +0.10 23 15 620 0
30DEC26 14.50 C 0.29 0.31 0.29 0.26 +0.08 23 30 90 -30
30DEC26 15.00 C 0.00 0.00 0.00 0.18 +0.06 23 0 299 0
30DEC26 15.50 C 0.00 0.00 0.00 0.12 +0.04 22 0 150 0
30DEC26 16.00 C 0.00 0.00 0.00 0.08 +0.03 22 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.06 +0.03 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.04 +0.02 23 0 217 0
30DEC26 17.50 C 0.00 0.00 0.00 0.03 +0.02 24 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.02 +0.01 24 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 24 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 29 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.97 - 0 0 0 -
30MAR27 9.25 C 0.00 0.00 0.00 3.74 +0.09 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.48 +0.08 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.24 +0.09 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.01 +0.10 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.55 +0.11 22 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.13 +0.12 23 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.73 +0.14 22 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.40 +0.12 23 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.12 +0.10 22 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.88 +0.08 22 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 0.69 +0.06 22 0 60 0
30MAR27 14.00 C 0.00 0.00 0.00 0.55 +0.05 23 0 16 0
30MAR27 14.50 C 0.00 0.00 0.00 0.43 +0.05 23 0 4 0
30MAR27 15.00 C 0.00 0.00 0.00 0.33 +0.04 23 0 20 0
30MAR27 15.50 C 0.30 0.30 0.30 0.25 +0.03 23 15 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.18 +0.02 23 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.13 +0.01 22 0 375 0
30MAR27 17.00 C 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.02 0.00 23 0 140 0
29JUN27 9.00 C 0.00 0.00 0.00 3.97 - 0 0 0 -
29JUN27 9.25 C 0.00 0.00 0.00 3.74 +0.09 0 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.49 +0.09 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.25 +0.09 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.02 +0.10 18 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.59 +0.12 22 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.18 +0.12 21 0 0 0
29JUN27 11.50 C 1.59 1.59 1.56 1.82 +0.11 21 45 60 +45
29JUN27 12.00 C 1.29 1.29 1.29 1.52 +0.11 22 15 30 +15
29JUN27 12.50 C 1.02 1.02 1.02 1.25 +0.09 22 15 105 +15
29JUN27 13.00 C 0.00 0.00 0.00 0.99 +0.05 21 0 30 0
29JUN27 13.50 C 0.00 0.00 0.00 0.81 +0.06 21 0 15 0
29JUN27 14.00 C 0.00 0.00 0.00 0.66 +0.06 21 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.54 +0.07 22 0 0 0
29JUN27 15.00 C 0.40 0.40 0.40 0.43 +0.06 22 10 10 +10
29JUN27 15.50 C 0.00 0.00 0.00 0.33 +0.04 22 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.26 +0.04 22 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.20 +0.03 22 0 142 0
29JUN27 17.00 C 0.00 0.00 0.00 0.15 +0.02 21 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.12 +0.02 22 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
TOTAL CALL 475 20,382 +85
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.03 -0.07 24 0 50 0
29JUN26 13.00 P 0.19 0.19 0.19 0.18 -0.17 22 60 929 0
29JUN26 13.50 P 0.90 0.93 0.85 0.55 -0.22 21 1,210 264 -1,181
29JUN26 14.00 P 1.41 1.41 1.35 1.04 -0.22 0 600 1,310 -190
29JUN26 14.50 P 0.00 0.00 0.00 1.54 -0.22 0 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 2.10 -0.16 79 0 315 0
29JUN26 15.50 P 0.00 0.00 0.00 2.62 -0.14 98 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.13 -0.13 113 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.60 -0.16 114 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.10 -0.16 125 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.60 -0.16 136 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.10 -0.16 145 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.60 -0.16 154 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.10 -0.16 163 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.60 -0.16 172 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.14 -0.12 198 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.14 -0.12 215 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.13 -0.03 19 0 205 0
30JUL26 13.00 P 0.49 0.51 0.41 0.33 -0.08 19 75 125 0
30JUL26 13.50 P 0.00 0.00 0.00 0.64 -0.16 18 0 1,120 0
30JUL26 14.00 P 0.00 0.00 0.00 1.06 -0.20 18 0 1,150 0
30JUL26 14.50 P 1.87 1.89 1.80 1.58 -0.18 27 60 106 +40
30JUL26 15.00 P 0.00 0.00 0.00 2.10 -0.16 36 0 200 0
30JUL26 15.50 P 0.00 0.00 0.00 2.62 -0.14 44 0 15 0
30JUL26 16.00 P 0.00 0.00 0.00 3.13 -0.13 51 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.60 -0.16 52 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.10 -0.16 57 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.60 -0.16 62 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.10 -0.16 66 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.60 -0.16 70 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 24 0 20 0
28AUG26 11.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.06 -0.02 23 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.14 -0.03 23 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.29 -0.05 23 0 50 0
28AUG26 13.00 P 0.00 0.00 0.00 0.51 -0.07 23 0 180 0
28AUG26 13.50 P 0.00 0.00 0.00 0.81 -0.09 23 0 178 0
28AUG26 14.00 P 0.00 0.00 0.00 1.16 -0.17 22 0 342 0
28AUG26 14.50 P 0.00 0.00 0.00 1.58 -0.20 22 0 246 0
28AUG26 15.00 P 0.00 0.00 0.00 2.10 -0.16 29 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.62 -0.14 35 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.13 -0.13 40 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.61 -0.15 42 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.11 -0.15 46 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.61 -0.15 50 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.10 -0.16 52 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.60 -0.16 55 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.04 -0.01 22 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.09 -0.01 22 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.18 -0.03 22 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.32 -0.06 21 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.54 -0.09 21 0 165 0
29SEP26 13.00 P 0.00 0.00 0.00 0.82 -0.12 21 0 248 0
29SEP26 13.50 P 0.00 0.00 0.00 1.16 -0.14 20 0 370 0
29SEP26 14.00 P 0.00 0.00 0.00 1.60 -0.17 22 0 445 0
29SEP26 14.50 P 0.00 0.00 0.00 1.97 -0.19 13 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.42 -0.20 0 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 2.90 -0.19 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.38 -0.19 0 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 3.87 -0.17 0 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 4.36 -0.17 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.85 -0.16 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.34 -0.15 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.83 -0.14 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.32 -0.13 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.82 -0.12 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.31 -0.11 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.29 -0.09 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 - 22 0 0 -
30DEC26 9.25 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.07 0.00 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.12 0.00 22 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.22 0.00 22 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.34 -0.02 22 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.52 -0.03 22 0 275 0
30DEC26 12.50 P 0.81 0.81 0.77 0.74 -0.06 22 45 125 +45
30DEC26 13.00 P 0.00 0.00 0.00 1.05 -0.07 22 0 120 0
30DEC26 13.50 P 0.00 0.00 0.00 1.33 -0.10 21 0 450 0
30DEC26 14.00 P 0.00 0.00 0.00 1.74 -0.13 22 0 775 0
30DEC26 14.50 P 0.00 0.00 0.00 2.08 -0.15 19 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 2.50 -0.16 18 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 2.94 -0.18 0 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 3.41 -0.17 0 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.88 -0.17 0 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 4.37 -0.16 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.85 -0.16 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.34 -0.15 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.83 -0.14 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.33 -0.12 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.82 -0.12 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.31 -0.11 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.30 -0.08 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.04 - 23 0 0 -
30MAR27 9.25 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.08 -0.02 23 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.10 -0.02 23 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.13 -0.02 23 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.22 -0.03 23 0 20 0
30MAR27 11.00 P 0.00 0.00 0.00 0.33 -0.05 23 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.49 -0.06 23 0 365 0
30MAR27 12.00 P 0.00 0.00 0.00 0.68 -0.07 23 0 205 0
30MAR27 12.50 P 0.00 0.00 0.00 0.93 -0.07 23 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.18 -0.14 22 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.51 -0.15 23 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.85 -0.17 22 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.27 -0.07 23 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.70 -0.05 24 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 3.11 -0.07 24 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 3.55 -0.08 23 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 4.02 -0.06 24 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 4.47 -0.08 21 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.94 -0.08 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.43 -0.06 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.90 -0.07 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.38 -0.07 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.87 -0.07 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.06 - 22 0 0 -
29JUN27 9.25 P 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.10 -0.02 22 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.13 -0.02 22 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.17 -0.03 22 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.26 -0.04 22 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.39 -0.04 22 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.55 -0.04 22 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.75 -0.04 22 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 0.99 -0.05 22 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.27 -0.05 22 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.57 -0.09 22 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.95 -0.07 22 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 2.34 -0.02 23 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.74 -0.03 23 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.17 -0.02 23 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.61 -0.02 24 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.06 -0.03 24 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.51 -0.04 23 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.97 -0.05 22 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.43 -0.07 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.92 -0.05 0 0 0 0
TOTAL PUT 2,050 12,160 -1,286
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$ 108.70
26JUN26 87.50 C 0.00 0.00 0.00 21.23 -3.02 69 0 0 0
26JUN26 90.00 C 0.00 0.00 0.00 18.73 -3.03 59 0 0 0
26JUN26 92.50 C 0.00 0.00 0.00 16.23 -3.03 49 0 0 0
26JUN26 95.00 C 0.00 0.00 0.00 13.74 -3.04 51 0 0 0
26JUN26 97.50 C 0.00 0.00 0.00 11.28 -3.05 52 0 0 0
26JUN26 100.00 C 0.00 0.00 0.00 8.90 -3.03 53 0 0 0
26JUN26 102.50 C 0.00 0.00 0.00 6.67 -2.96 53 0 0 0
26JUN26 105.00 C 0.00 0.00 0.00 4.77 -2.74 55 0 0 0
26JUN26 107.50 C 0.00 0.00 0.00 3.12 -2.33 54 0 8 0
26JUN26 110.00 C 1.90 2.30 1.89 1.90 -2.00 54 94 104 +94
26JUN26 112.50 C 1.38 1.57 1.16 1.05 -1.60 54 211 716 +180
26JUN26 115.00 C 0.71 1.02 0.70 0.53 -1.18 53 168 1,091 +166
26JUN26 117.50 C 0.48 0.57 0.48 0.24 -0.81 53 46 1,039 +45
26JUN26 120.00 C 0.31 0.31 0.26 0.10 -0.54 53 30 648 -2
26JUN26 122.50 C 0.00 0.00 0.00 0.04 -0.32 53 0 225 0
26JUN26 125.00 C 0.11 0.11 0.11 0.02 -0.17 56 61 247 0
26JUN26 127.50 C 0.00 0.00 0.00 0.01 -0.08 58 0 1,053 0
26JUN26 130.00 C 0.00 0.00 0.00 0.01 -0.04 64 0 106 0
26JUN26 132.50 C 0.00 0.00 0.00 0.01 -0.01 70 0 30 0
26JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
26JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 66.72 -3.02 0 0 800 0
29JUN26 43.00 C 0.00 0.00 0.00 65.72 -3.02 0 0 300 0
29JUN26 44.00 C 0.00 0.00 0.00 64.72 -3.02 0 0 200 0
29JUN26 45.00 C 0.00 0.00 0.00 63.72 -3.02 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 62.72 -3.02 0 0 15 0
29JUN26 47.00 C 0.00 0.00 0.00 61.73 -3.01 193 0 30 0
29JUN26 48.00 C 0.00 0.00 0.00 60.73 -3.01 186 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 59.73 -3.01 180 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 58.73 -3.01 173 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 56.23 -3.01 155 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 53.73 -3.02 126 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 51.23 -3.02 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 48.73 -3.02 0 0 167 0
29JUN26 62.50 C 0.00 0.00 0.00 46.23 -3.02 0 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 43.74 -3.02 122 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 41.24 -3.02 110 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 38.74 -3.02 98 0 377 0
29JUN26 72.50 C 0.00 0.00 0.00 36.24 -3.02 84 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 33.74 -3.02 0 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 31.24 -3.03 0 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 28.74 -3.03 0 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 26.24 -3.03 0 0 263 -6
29JUN26 85.00 C 0.00 0.00 0.00 23.75 -3.02 60 0 24 0
29JUN26 87.50 C 0.00 0.00 0.00 21.25 -3.03 52 0 216 0
29JUN26 90.00 C 0.00 0.00 0.00 18.94 -2.84 79 0 1,294 0
29JUN26 92.50 C 0.00 0.00 0.00 16.26 -3.04 45 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 13.80 -3.04 47 0 271 0
29JUN26 97.50 C 0.00 0.00 0.00 11.39 -3.02 47 0 166 0
29JUN26 100.00 C 0.00 0.00 0.00 9.08 -2.99 47 0 269 0
29JUN26 102.50 C 0.00 0.00 0.00 7.12 -2.73 51 0 204 0
29JUN26 105.00 C 5.00 5.00 5.00 5.05 -2.52 47 1 1,396 0
29JUN26 107.50 C 0.00 0.00 0.00 3.48 -2.32 47 0 1,721 0
29JUN26 110.00 C 2.70 2.96 2.24 2.35 -1.94 48 504 5,976 +199
29JUN26 112.50 C 1.37 1.85 1.37 1.44 -1.62 48 67 4,195 0
29JUN26 115.00 C 1.01 1.25 0.95 0.83 -1.26 47 2,965 9,424 +173
29JUN26 117.50 C 0.74 0.82 0.61 0.44 -0.94 47 323 3,312 -94
29JUN26 120.00 C 0.42 0.50 0.38 0.22 -0.69 47 2,606 6,932 -534
29JUN26 122.50 C 0.32 0.32 0.25 0.11 -0.45 47 81 3,891 -47
29JUN26 125.00 C 0.24 0.24 0.17 0.05 -0.28 47 202 11,628 -42
29JUN26 127.50 C 0.00 0.00 0.00 0.02 -0.16 47 0 2,500 0
29JUN26 130.00 C 0.12 0.12 0.12 0.01 -0.09 48 60 11,042 -60
29JUN26 132.50 C 0.00 0.00 0.00 0.01 -0.04 53 0 2,729 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 -0.02 57 0 2,918 0
29JUN26 137.50 C 0.10 0.10 0.10 0.01 -0.01 61 32 1,999 -2
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 66 0 8,252 0
29JUN26 142.50 C 0.04 0.04 0.04 0.01 0.00 70 30 2,517 -30
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 74 0 4,584 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 78 0 1,782 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 82 0 13,718 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 85 0 663 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 89 0 4,231 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 93 0 574 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 96 0 3,114 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 100 0 666 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 103 0 6,050 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 106 0 752 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 109 0 4,294 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 113 0 398 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 116 0 217 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 119 0 366 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 122 0 983 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 125 0 384 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 128 0 434 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 131 0 261 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 134 0 306 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 136 0 230 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 139 0 236 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 142 0 100 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 145 0 380 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 150 0 202 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 155 0 963 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 160 0 190 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 165 0 1,026 0
03JUL26 90.00 C 0.00 0.00 0.00 18.94 - 61 0 0 -
03JUL26 92.50 C 0.00 0.00 0.00 16.37 - 48 0 0 -
03JUL26 95.00 C 0.00 0.00 0.00 13.98 - 48 0 0 -
03JUL26 97.50 C 0.00 0.00 0.00 11.68 - 48 0 0 -
03JUL26 100.00 C 0.00 0.00 0.00 9.52 - 48 0 0 -
03JUL26 102.50 C 0.00 0.00 0.00 7.55 - 48 0 0 -
03JUL26 105.00 C 0.00 0.00 0.00 5.80 - 48 0 0 -
03JUL26 107.50 C 0.00 0.00 0.00 4.32 - 48 0 0 -
03JUL26 110.00 C 0.00 0.00 0.00 3.14 - 49 0 0 -
03JUL26 112.50 C 2.36 2.36 2.20 2.22 - 49 97 97 -
03JUL26 115.00 C 1.68 1.68 1.65 1.49 - 49 45 45 -
03JUL26 117.50 C 1.16 1.28 1.06 0.96 - 49 90 60 -
03JUL26 120.00 C 0.92 0.95 0.80 0.60 - 49 84 84 -
03JUL26 122.50 C 0.60 0.61 0.60 0.36 - 48 30 30 -
03JUL26 125.00 C 0.43 0.43 0.43 0.21 - 48 15 15 -
03JUL26 127.50 C 0.00 0.00 0.00 0.12 - 48 0 0 -
03JUL26 130.00 C 0.00 0.00 0.00 0.07 - 49 0 0 -
03JUL26 132.50 C 0.00 0.00 0.00 0.04 - 49 0 0 -
03JUL26 135.00 C 0.00 0.00 0.00 0.02 - 49 0 0 -
30JUL26 60.00 C 0.00 0.00 0.00 48.88 -3.02 58 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 46.38 -3.02 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 43.89 -3.02 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 41.40 -3.02 44 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 38.92 -3.02 50 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 36.44 -3.01 50 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 34.79 -2.19 82 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 32.45 -2.07 80 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 29.95 -2.13 73 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 27.48 -2.18 68 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 25.06 -2.23 64 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 22.70 -2.26 60 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 20.42 -1.64 57 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 17.70 -2.81 49 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 15.69 -2.73 49 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 13.79 -2.63 49 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 12.03 -2.52 49 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 10.43 -2.37 49 0 26 0
30JUL26 105.00 C 9.35 9.35 9.35 8.92 -1.92 49 1 181 +1
30JUL26 107.50 C 7.75 7.75 7.70 7.62 -1.78 49 3 936 0
30JUL26 110.00 C 6.50 6.50 6.50 6.43 -1.67 49 1 972 0
30JUL26 112.50 C 5.76 6.03 5.32 5.44 -1.49 49 20 315 +13
30JUL26 115.00 C 4.84 4.84 4.84 4.54 -1.34 49 2 1,315 +2
30JUL26 117.50 C 3.90 3.90 3.90 3.79 -1.18 49 2 1,343 0
30JUL26 120.00 C 3.35 3.69 3.35 3.11 -1.05 49 183 726 +63
30JUL26 122.50 C 2.75 3.04 2.71 2.52 -1.01 49 21 890 -3
30JUL26 125.00 C 2.23 2.23 2.23 2.04 -0.97 49 30 694 +30
30JUL26 127.50 C 1.97 1.97 1.93 1.63 -0.88 49 6 1,319 -2
30JUL26 130.00 C 1.67 1.75 1.59 1.30 -0.75 49 72 1,392 -15
30JUL26 132.50 C 1.43 1.56 1.43 1.03 -0.64 49 68 10,801 +56
30JUL26 135.00 C 1.21 1.32 1.19 0.81 -0.54 49 30 1,040 +12
30JUL26 137.50 C 1.04 1.17 1.03 0.63 -0.45 49 162 1,142 +162
30JUL26 140.00 C 0.94 0.94 0.94 0.49 -0.38 49 100 1,475 +50
30JUL26 142.50 C 0.00 0.00 0.00 0.38 -0.31 49 0 1,084 0
30JUL26 145.00 C 0.79 0.79 0.79 0.29 -0.26 49 20 1,762 0
30JUL26 147.50 C 0.00 0.00 0.00 0.22 -0.21 49 0 1,409 0
30JUL26 150.00 C 0.48 0.48 0.45 0.17 -0.17 49 6 3,588 0
30JUL26 152.50 C 0.00 0.00 0.00 0.13 -0.14 49 0 253 0
30JUL26 155.00 C 0.38 0.38 0.38 0.10 -0.11 49 1 937 -1
30JUL26 157.50 C 0.00 0.00 0.00 0.08 -0.08 49 0 194 0
30JUL26 160.00 C 0.29 0.29 0.29 0.06 -0.07 49 1 1,998 -1
30JUL26 162.50 C 0.32 0.32 0.30 0.04 -0.06 49 8 263 -8
30JUL26 165.00 C 0.00 0.00 0.00 0.03 -0.05 49 0 4,021 0
30JUL26 167.50 C 0.00 0.00 0.00 0.02 -0.04 48 0 2,183 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 -0.04 46 0 237 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 -0.03 48 4 198 +4
30JUL26 175.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 771 0
28AUG26 60.00 C 0.00 0.00 0.00 49.03 -3.01 51 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 46.55 -3.02 50 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 44.09 -3.01 51 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 41.64 -3.00 51 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 39.21 -2.99 51 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 36.80 -2.65 50 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 34.79 -2.19 59 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 32.45 -2.09 57 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 29.95 -2.13 53 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 28.43 -1.36 61 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 26.21 -1.33 59 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 24.08 -1.29 57 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 22.03 -1.31 56 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 20.08 -1.34 55 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 17.70 -2.49 51 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 16.00 -2.40 51 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 14.42 -2.29 51 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 12.94 -2.19 51 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 11.44 -2.20 50 0 0 0
28AUG26 107.50 C 10.51 10.51 10.51 10.18 -1.71 50 15 60 +15
28AUG26 110.00 C 9.15 9.15 8.80 9.07 -1.59 50 30 40 +15
28AUG26 112.50 C 8.26 8.26 8.26 8.07 -1.45 50 15 455 0
28AUG26 115.00 C 7.42 7.62 7.25 7.15 -1.32 51 62 894 +32
28AUG26 117.50 C 6.46 6.46 6.46 6.36 -1.16 51 18 765 0
28AUG26 120.00 C 5.84 6.27 5.84 5.65 -1.02 51 48 314 +31
28AUG26 122.50 C 5.09 5.52 5.09 4.95 -0.98 51 19 493 +4
28AUG26 125.00 C 0.00 0.00 0.00 4.31 -0.96 51 0 464 0
28AUG26 127.50 C 0.00 0.00 0.00 3.74 -0.97 51 0 472 0
28AUG26 130.00 C 0.00 0.00 0.00 3.24 -0.94 51 0 654 0
28AUG26 132.50 C 0.00 0.00 0.00 2.80 -0.88 51 0 1,132 0
28AUG26 135.00 C 2.65 3.05 2.65 2.42 -0.78 51 6 1,519 0
28AUG26 137.50 C 0.00 0.00 0.00 2.08 -0.70 51 0 721 0
28AUG26 140.00 C 0.00 0.00 0.00 1.78 -0.63 51 0 1,536 0
28AUG26 142.50 C 0.00 0.00 0.00 1.53 -0.56 51 0 850 0
28AUG26 145.00 C 0.00 0.00 0.00 1.30 -0.51 51 0 1,065 0
28AUG26 147.50 C 0.00 0.00 0.00 1.11 -0.45 51 0 517 0
28AUG26 150.00 C 0.00 0.00 0.00 0.95 -0.39 51 0 254 0
28AUG26 152.50 C 1.22 1.29 1.22 0.80 -0.35 51 3 120 0
28AUG26 155.00 C 0.00 0.00 0.00 0.68 -0.31 51 0 197 0
28AUG26 157.50 C 0.00 0.00 0.00 0.58 -0.26 51 0 130 0
28AUG26 160.00 C 0.00 0.00 0.00 0.49 -0.23 51 0 166 0
28AUG26 162.50 C 0.00 0.00 0.00 0.41 -0.21 51 0 225 0
28AUG26 165.00 C 0.00 0.00 0.00 0.35 -0.18 51 0 157 0
28AUG26 167.50 C 0.00 0.00 0.00 0.29 -0.16 51 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 0.25 -0.13 51 0 8 0
28AUG26 172.50 C 0.00 0.00 0.00 0.20 -0.12 51 0 84 0
28AUG26 175.00 C 0.00 0.00 0.00 0.17 -0.10 51 0 287 0
29SEP26 55.00 C 0.00 0.00 0.00 54.15 -3.01 50 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 51.69 -3.01 50 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 49.24 -3.01 50 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 46.80 -3.01 50 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 44.39 -2.71 50 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 42.00 -2.64 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 39.64 -2.56 50 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 37.33 -2.31 50 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 35.61 -1.79 57 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 32.84 -2.22 50 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 30.68 -2.16 50 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 29.01 -1.73 54 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 27.37 -1.14 56 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 25.37 -1.21 55 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 23.46 -1.27 54 0 65 0
29SEP26 92.50 C 0.00 0.00 0.00 21.52 -1.43 53 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 19.78 -1.47 52 0 136 0
29SEP26 97.50 C 0.00 0.00 0.00 17.73 -2.51 50 0 90 0
29SEP26 100.00 C 0.00 0.00 0.00 16.72 -1.94 52 0 328 0
29SEP26 102.50 C 0.00 0.00 0.00 14.62 -2.55 49 0 503 0
29SEP26 105.00 C 0.00 0.00 0.00 13.38 -1.92 49 0 1,967 0
29SEP26 107.50 C 0.00 0.00 0.00 11.95 -2.07 48 0 1,238 0
29SEP26 110.00 C 11.08 11.73 10.99 10.92 -1.90 49 64 2,823 +64
29SEP26 112.50 C 0.00 0.00 0.00 9.93 -1.77 49 0 2,133 0
29SEP26 115.00 C 9.26 9.26 9.26 9.02 -1.65 49 15 2,991 0
29SEP26 117.50 C 8.69 8.69 8.69 8.20 -1.50 50 15 1,360 +15
29SEP26 120.00 C 7.91 8.19 7.91 7.45 -1.36 50 30 2,199 +12
29SEP26 122.50 C 7.11 7.11 7.11 6.78 -1.21 50 60 4,208 +60
29SEP26 125.00 C 6.71 6.71 6.71 6.15 -1.09 51 60 8,522 0
29SEP26 127.50 C 6.09 6.18 6.09 5.51 -1.03 51 75 1,208 0
29SEP26 130.00 C 5.54 5.54 5.54 4.93 -0.99 51 62 8,048 +50
29SEP26 132.50 C 0.00 0.00 0.00 4.40 -1.01 51 0 766 0
29SEP26 135.00 C 4.37 4.37 4.37 3.93 -1.01 51 64 1,760 +34
29SEP26 137.50 C 0.00 0.00 0.00 3.50 -0.97 50 0 550 0
29SEP26 140.00 C 0.00 0.00 0.00 3.11 -1.01 50 0 3,697 0
29SEP26 142.50 C 0.00 0.00 0.00 2.68 -1.01 50 0 1,698 0
29SEP26 145.00 C 0.00 0.00 0.00 2.38 -0.83 50 0 969 0
29SEP26 147.50 C 2.77 2.77 2.77 2.11 -0.86 50 4 2,183 -4
29SEP26 150.00 C 0.00 0.00 0.00 1.93 -0.72 50 0 1,894 0
29SEP26 152.50 C 0.00 0.00 0.00 1.66 -0.64 50 0 194 0
29SEP26 155.00 C 0.00 0.00 0.00 1.46 -0.60 50 0 1,484 0
29SEP26 157.50 C 0.00 0.00 0.00 1.29 -0.55 50 0 433 0
29SEP26 160.00 C 0.00 0.00 0.00 1.14 -0.50 50 0 6,364 0
29SEP26 162.50 C 0.00 0.00 0.00 1.01 -0.45 50 0 449 0
29SEP26 165.00 C 0.00 0.00 0.00 0.89 -0.41 50 0 711 0
29SEP26 167.50 C 0.00 0.00 0.00 0.78 -0.38 50 0 215 0
29SEP26 170.00 C 0.00 0.00 0.00 0.69 -0.34 50 0 245 0
29SEP26 172.50 C 0.00 0.00 0.00 0.60 -0.31 50 0 134 0
29SEP26 175.00 C 0.00 0.00 0.00 0.53 -0.28 50 0 1,702 0
29SEP26 177.50 C 0.00 0.00 0.00 0.48 -0.26 50 0 106 0
29SEP26 180.00 C 0.00 0.00 0.00 0.41 -0.25 50 0 178 0
29SEP26 182.50 C 0.00 0.00 0.00 0.36 -0.21 50 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 0.32 -0.18 50 0 195 0
29SEP26 187.50 C 0.00 0.00 0.00 0.28 -0.17 50 0 0 0
29SEP26 190.00 C 0.78 0.78 0.78 0.24 -0.16 50 9 76 -9
29SEP26 192.50 C 0.00 0.00 0.00 0.21 -0.14 50 0 31 0
29SEP26 195.00 C 0.00 0.00 0.00 0.19 -0.12 50 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 0.16 -0.11 50 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 0.14 -0.10 50 0 1,305 0
29SEP26 205.00 C 0.00 0.00 0.00 0.11 -0.08 50 0 357 0
29SEP26 210.00 C 0.00 0.00 0.00 0.08 -0.07 50 0 313 0
29SEP26 215.00 C 0.00 0.00 0.00 0.06 -0.06 50 0 147 0
29SEP26 220.00 C 0.00 0.00 0.00 0.05 -0.04 50 0 643 0
30DEC26 55.00 C 0.00 0.00 0.00 54.80 -2.97 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 52.45 -2.25 50 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 50.13 -2.23 50 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 47.85 -2.20 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 45.61 -2.15 50 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 43.42 -2.09 50 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 41.28 -2.03 50 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 39.19 -1.96 50 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 37.16 -1.90 50 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 35.19 -1.83 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 33.29 -1.74 50 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 31.45 -1.65 50 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 29.68 -1.57 50 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 27.98 -1.56 50 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 26.34 -1.56 50 0 20 0
30DEC26 92.50 C 0.00 0.00 0.00 24.78 -1.54 50 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 23.29 -1.52 50 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 22.17 -1.19 51 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 20.14 -1.84 48 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 18.87 -1.79 48 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 17.64 -1.76 48 0 210 0
30DEC26 107.50 C 0.00 0.00 0.00 16.34 -1.87 48 0 210 0
30DEC26 110.00 C 15.20 15.70 15.20 15.39 -1.69 48 1,000 17,625 +800
30DEC26 112.50 C 0.00 0.00 0.00 14.42 -1.59 49 0 1,777 0
30DEC26 115.00 C 0.00 0.00 0.00 13.51 -1.49 49 0 4,029 0
30DEC26 117.50 C 0.00 0.00 0.00 12.66 -1.44 49 0 6,249 0
30DEC26 120.00 C 11.90 11.90 11.90 11.87 -1.26 49 500 2,284 +350
30DEC26 122.50 C 0.00 0.00 0.00 11.13 -1.15 49 0 892 0
30DEC26 125.00 C 0.00 0.00 0.00 10.43 -1.05 50 0 4,099 0
30DEC26 127.50 C 0.00 0.00 0.00 9.88 -0.95 50 0 641 0
30DEC26 130.00 C 0.00 0.00 0.00 9.18 -0.94 50 0 3,764 0
30DEC26 132.50 C 8.40 8.40 8.40 8.62 -0.89 50 1 991 +1
30DEC26 135.00 C 0.00 0.00 0.00 8.03 -0.91 50 0 4,360 0
30DEC26 137.50 C 0.00 0.00 0.00 7.47 -0.65 50 0 876 0
30DEC26 140.00 C 7.09 7.09 7.09 6.94 -1.10 50 2 1,283 0
30DEC26 142.50 C 0.00 0.00 0.00 6.45 -0.99 50 0 1,560 0
30DEC26 145.00 C 0.00 0.00 0.00 5.99 -0.99 50 0 705 0
30DEC26 147.50 C 0.00 0.00 0.00 5.40 -1.10 50 0 1,080 0
30DEC26 150.00 C 6.00 6.00 6.00 5.01 -0.87 50 2 1,259 0
30DEC26 152.50 C 5.30 5.35 5.30 4.79 -0.68 50 135 733 +122
30DEC26 155.00 C 5.30 5.30 5.30 4.32 -0.77 50 4 804 0
30DEC26 157.50 C 0.00 0.00 0.00 4.01 -0.73 50 0 130 0
30DEC26 160.00 C 4.40 4.40 4.40 3.72 -0.68 50 1 326 -1
30DEC26 162.50 C 0.00 0.00 0.00 3.45 -0.65 50 0 141 0
30DEC26 165.00 C 0.00 0.00 0.00 3.19 -0.62 50 0 507 0
30DEC26 167.50 C 0.00 0.00 0.00 2.96 -0.58 50 0 6,805 0
30DEC26 170.00 C 0.00 0.00 0.00 2.75 -0.54 50 0 1,544 0
30DEC26 172.50 C 0.00 0.00 0.00 2.55 -0.51 50 0 120 0
30DEC26 175.00 C 0.00 0.00 0.00 2.36 -0.48 50 0 47 0
30DEC26 177.50 C 0.00 0.00 0.00 2.19 -0.45 50 0 160 0
30DEC26 180.00 C 0.00 0.00 0.00 2.03 -0.43 50 0 1,865 0
30DEC26 182.50 C 0.00 0.00 0.00 1.88 -0.40 50 0 20 0
30DEC26 185.00 C 0.00 0.00 0.00 1.79 -0.39 50 0 387 0
30DEC26 187.50 C 2.55 2.55 2.55 1.61 -0.36 50 2 197 -2
30DEC26 190.00 C 1.83 1.83 1.83 1.49 -0.34 50 10 204 0
30DEC26 192.50 C 0.00 0.00 0.00 1.38 -0.32 50 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 1.28 -0.30 50 0 204 0
30DEC26 197.50 C 0.00 0.00 0.00 1.19 -0.28 50 0 77 0
30DEC26 200.00 C 0.00 0.00 0.00 1.10 -0.26 50 0 512 0
30MAR27 57.50 C 0.00 0.00 0.00 53.38 -2.89 49 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 51.19 -2.86 49 0 60 0
30MAR27 62.50 C 0.00 0.00 0.00 49.04 -2.83 49 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 46.95 -2.79 49 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 44.91 -2.75 49 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 42.92 -2.71 49 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 40.98 -2.67 49 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 39.11 -2.62 49 0 60 0
30MAR27 77.50 C 0.00 0.00 0.00 37.29 -2.57 49 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 35.54 -2.51 49 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 33.84 -2.46 49 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 32.21 -2.40 49 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 30.63 -1.40 49 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 29.12 -1.35 49 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 27.67 -1.33 49 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 26.28 -1.31 49 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 24.94 -1.29 49 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 23.42 -1.51 48 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 22.21 -1.62 48 0 4 0
30MAR27 105.00 C 0.00 0.00 0.00 20.76 -1.88 47 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 19.80 -1.56 48 0 0 0
30MAR27 110.00 C 19.35 19.35 19.35 18.80 -1.47 48 150 151 +150
30MAR27 112.50 C 18.35 18.36 18.35 17.86 -1.37 48 150 581 +150
30MAR27 115.00 C 17.43 17.43 17.43 16.97 -1.27 48 150 198 +150
30MAR27 117.50 C 16.55 16.55 16.55 16.12 -1.18 49 150 202 +150
30MAR27 120.00 C 15.72 15.72 15.72 15.32 -1.08 49 150 533 +150
30MAR27 122.50 C 14.93 14.93 14.93 14.57 -0.97 49 150 229 +89
30MAR27 125.00 C 0.00 0.00 0.00 13.84 -0.96 49 0 36 0
30MAR27 127.50 C 0.00 0.00 0.00 13.17 -0.91 49 0 76 0
30MAR27 130.00 C 0.00 0.00 0.00 12.52 -0.88 50 0 56 0
30MAR27 132.50 C 0.00 0.00 0.00 11.91 -0.84 50 0 93 0
30MAR27 135.00 C 0.00 0.00 0.00 11.31 -0.83 50 0 392 0
30MAR27 137.50 C 0.00 0.00 0.00 10.69 -0.92 50 0 405 0
30MAR27 140.00 C 0.00 0.00 0.00 10.11 -0.94 50 0 209 0
30MAR27 142.50 C 0.00 0.00 0.00 9.55 -1.03 50 0 130 0
30MAR27 145.00 C 0.00 0.00 0.00 8.76 -1.33 49 0 100 0
30MAR27 147.50 C 0.00 0.00 0.00 8.28 -1.27 49 0 3 0
30MAR27 150.00 C 0.00 0.00 0.00 7.82 -1.22 49 0 141 0
30MAR27 152.50 C 0.00 0.00 0.00 7.39 -0.91 49 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 6.98 -0.87 49 0 158 0
30MAR27 157.50 C 0.00 0.00 0.00 6.60 -0.83 49 0 51 0
30MAR27 160.00 C 0.00 0.00 0.00 6.23 -1.01 49 0 137 0
30MAR27 162.50 C 0.00 0.00 0.00 5.89 -0.76 49 0 322 0
30MAR27 165.00 C 0.00 0.00 0.00 5.56 -0.73 49 0 105 0
30MAR27 167.50 C 0.00 0.00 0.00 5.25 -0.88 49 0 20 0
30MAR27 170.00 C 0.00 0.00 0.00 4.96 -0.84 49 0 88 0
30MAR27 172.50 C 0.00 0.00 0.00 4.69 -0.63 49 0 57 0
30MAR27 175.00 C 0.00 0.00 0.00 4.43 -0.61 49 0 73 0
30MAR27 177.50 C 0.00 0.00 0.00 4.18 -0.58 49 0 60 0
30MAR27 180.00 C 0.00 0.00 0.00 3.95 -0.56 49 0 274 0
29JUN27 87.50 C 0.00 0.00 0.00 33.03 -2.27 49 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 31.61 -2.20 49 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 30.24 -2.15 49 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 28.92 -2.09 49 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 27.65 -2.04 49 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 26.43 -1.98 49 0 2 0
29JUN27 102.50 C 0.00 0.00 0.00 25.26 -1.93 49 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 23.62 -2.39 47 0 2 0
29JUN27 107.50 C 0.00 0.00 0.00 22.70 -1.43 48 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 21.73 -1.35 48 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 20.80 -1.27 48 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 19.91 -1.19 48 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 19.07 -1.10 48 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 18.27 -1.01 48 0 446 0
29JUN27 122.50 C 0.00 0.00 0.00 17.50 -1.18 49 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 16.78 -0.98 49 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 16.09 -1.07 49 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 15.43 -0.86 49 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 14.80 -0.85 49 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 14.30 -0.70 50 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 13.65 -0.82 50 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 12.65 -1.59 49 0 2 0
29JUN27 142.50 C 0.00 0.00 0.00 12.07 -1.26 49 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 11.53 -1.29 49 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 11.00 -1.32 49 0 1 0
29JUN27 150.00 C 0.00 0.00 0.00 10.50 -1.35 49 0 22 0
29JUN27 152.50 C 0.00 0.00 0.00 10.03 -1.31 49 0 44 0
29JUN27 155.00 C 0.00 0.00 0.00 9.57 -1.26 49 0 44 0
29JUN27 157.50 C 0.00 0.00 0.00 9.14 -1.21 49 0 53 0
TOTAL CALL 11,814 338,483 +2,831
26JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26JUN26 95.00 P 0.00 0.00 0.00 0.02 -0.01 55 0 0 0
26JUN26 97.50 P 0.00 0.00 0.00 0.06 -0.01 54 0 19 0
26JUN26 100.00 P 0.35 0.35 0.24 0.17 0.00 53 154 176 +154
26JUN26 102.50 P 0.69 0.70 0.56 0.45 +0.07 53 248 183 0
26JUN26 105.00 P 1.14 1.31 0.80 0.99 +0.22 54 306 547 +139
26JUN26 107.50 P 1.83 1.83 1.50 1.87 +0.48 54 38 333 +30
26JUN26 110.00 P 3.70 3.70 2.70 3.02 +0.70 51 106 430 +12
26JUN26 112.50 P 0.00 0.00 0.00 4.87 +1.29 55 0 106 0
26JUN26 115.00 P 0.00 0.00 0.00 6.78 +1.63 53 0 276 0
26JUN26 117.50 P 0.00 0.00 0.00 9.00 +2.18 52 0 288 0
26JUN26 120.00 P 0.00 0.00 0.00 11.37 +2.50 52 0 90 0
26JUN26 122.50 P 0.00 0.00 0.00 13.82 +2.73 53 0 0 0
26JUN26 125.00 P 0.00 0.00 0.00 16.30 +2.87 0 0 0 0
26JUN26 127.50 P 0.00 0.00 0.00 18.80 +2.95 0 0 0 0
26JUN26 130.00 P 0.00 0.00 0.00 21.30 +2.99 0 0 0 0
26JUN26 132.50 P 0.00 0.00 0.00 23.80 +2.38 0 0 0 0
26JUN26 135.00 P 0.00 0.00 0.00 26.30 +3.00 0 0 0 0
26JUN26 137.50 P 0.00 0.00 0.00 28.80 +3.00 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 234 0 495 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 228 0 95 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 202 0 30 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 198 0 98 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 193 0 254 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 181 0 205 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 170 0 157 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 160 0 61 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 150 0 1,121 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 140 0 207 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 131 0 109 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 122 0 431 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 114 0 920 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 105 0 1,330 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 97 0 4,940 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 89 0 460 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 81 0 710 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 73 0 656 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 66 0 733 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 59 0 943 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 52 0 7,329 0
29JUN26 92.50 P 0.00 0.00 0.00 0.02 0.00 49 0 1,066 0
29JUN26 95.00 P 0.16 0.16 0.16 0.05 -0.01 47 4 1,259 -4
29JUN26 97.50 P 0.00 0.00 0.00 0.14 0.00 47 0 1,353 0
29JUN26 100.00 P 0.42 0.45 0.30 0.33 +0.04 47 38 10,398 +26
29JUN26 102.50 P 0.87 0.93 0.57 0.71 +0.13 47 321 8,453 -49
29JUN26 105.00 P 1.40 1.60 1.38 1.27 +0.23 46 16 9,514 -12
29JUN26 107.50 P 2.26 2.26 1.90 2.20 +0.45 46 33 5,212 -33
29JUN26 110.00 P 4.00 4.00 2.81 3.50 +0.80 46 620 14,877 -272
29JUN26 112.50 P 5.50 5.50 4.80 4.99 +1.00 44 64 4,239 -62
29JUN26 115.00 P 0.00 0.00 0.00 7.05 +1.52 47 0 8,868 0
29JUN26 117.50 P 10.00 10.00 8.95 9.00 +1.86 40 27 2,934 -25
29JUN26 120.00 P 12.43 12.43 11.00 11.48 +2.09 47 50 9,989 -4
29JUN26 122.50 P 0.00 0.00 0.00 13.86 +2.60 46 0 2,876 0
29JUN26 125.00 P 0.00 0.00 0.00 16.32 +2.37 47 0 5,198 0
29JUN26 127.50 P 18.75 18.75 18.75 18.80 +2.41 0 83 6,728 0
29JUN26 130.00 P 0.00 0.00 0.00 21.30 +2.96 0 0 8,490 0
29JUN26 132.50 P 0.00 0.00 0.00 23.80 +2.37 0 1 2,645 -1
29JUN26 135.00 P 25.50 25.50 25.00 26.30 +2.32 0 4 1,581 -2
29JUN26 137.50 P 0.00 0.00 0.00 28.80 +3.00 0 0 471 -140
29JUN26 140.00 P 30.00 30.00 30.00 31.30 +2.32 0 1 3,505 -1
29JUN26 142.50 P 0.00 0.00 0.00 33.80 +2.33 0 0 1,414 0
29JUN26 145.00 P 0.00 0.00 0.00 36.30 +3.00 0 0 230 -120
29JUN26 147.50 P 0.00 0.00 0.00 38.80 +3.00 0 0 292 -61
29JUN26 150.00 P 0.00 0.00 0.00 41.30 +2.33 0 0 900 0
29JUN26 152.50 P 0.00 0.00 0.00 43.80 +3.00 0 0 60 0
29JUN26 155.00 P 0.00 0.00 0.00 46.30 +3.00 0 0 27 0
29JUN26 157.50 P 0.00 0.00 0.00 48.80 +3.00 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 51.30 +3.00 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 53.80 +3.00 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 56.30 +3.00 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 58.80 +3.00 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 61.30 +3.00 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 63.80 +3.00 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 66.30 +3.00 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 68.80 +3.00 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 71.30 +3.00 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 73.80 +3.00 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 76.30 +3.00 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 78.80 +3.00 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 81.30 +3.00 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 83.80 +3.00 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 86.30 +3.00 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 88.80 +3.00 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 91.30 +3.00 0 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 96.30 +3.00 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 101.30 +3.00 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 106.30 +3.00 0 0 0 0
29JUN26 220.00 P 111.63 111.63 111.62 111.30 +3.00 0 300 0 0
03JUL26 90.00 P 0.00 0.00 0.00 0.04 - 49 0 0 -
03JUL26 92.50 P 0.00 0.00 0.00 0.09 - 48 0 0 -
03JUL26 95.00 P 0.00 0.00 0.00 0.20 - 48 0 0 -
03JUL26 97.50 P 0.00 0.00 0.00 0.41 - 49 0 0 -
03JUL26 100.00 P 0.65 0.65 0.65 0.75 - 49 2 2 -
03JUL26 102.50 P 1.36 1.36 1.36 1.25 - 48 15 15 -
03JUL26 105.00 P 2.15 2.22 2.08 1.97 - 47 75 75 -
03JUL26 107.50 P 2.60 2.60 2.60 2.97 - 47 32 32 -
03JUL26 110.00 P 0.00 0.00 0.00 4.29 - 48 0 0 -
03JUL26 112.50 P 0.00 0.00 0.00 5.91 - 49 0 0 -
03JUL26 115.00 P 0.00 0.00 0.00 7.44 - 44 0 0 -
03JUL26 117.50 P 0.00 0.00 0.00 9.66 - 48 0 0 -
03JUL26 120.00 P 0.00 0.00 0.00 11.80 - 48 0 0 -
03JUL26 122.50 P 0.00 0.00 0.00 14.08 - 48 0 0 -
03JUL26 125.00 P 0.00 0.00 0.00 16.44 - 48 0 0 -
03JUL26 127.50 P 0.00 0.00 0.00 18.86 - 48 0 0 -
03JUL26 130.00 P 0.00 0.00 0.00 21.32 - 48 0 0 -
03JUL26 132.50 P 0.00 0.00 0.00 23.80 - 0 0 0 -
03JUL26 135.00 P 0.00 0.00 0.00 26.30 - 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 0.03 +0.01 50 0 70 0
30JUL26 75.00 P 0.00 0.00 0.00 0.05 +0.01 50 0 10 0
30JUL26 77.50 P 0.00 0.00 0.00 0.08 +0.01 49 0 120 0
30JUL26 80.00 P 0.32 0.32 0.32 0.15 +0.03 49 20 150 +20
30JUL26 82.50 P 0.00 0.00 0.00 0.24 +0.04 49 0 414 0
30JUL26 85.00 P 0.00 0.00 0.00 0.39 +0.07 49 0 76 0
30JUL26 87.50 P 0.76 0.76 0.76 0.60 +0.11 49 1 253 -1
30JUL26 90.00 P 1.02 1.02 1.02 0.88 +0.15 49 1 405 +1
30JUL26 92.50 P 1.40 1.40 1.40 1.26 +0.21 49 1 644 0
30JUL26 95.00 P 0.00 0.00 0.00 1.70 +0.25 48 0 80 0
30JUL26 97.50 P 2.36 2.36 2.01 2.25 +0.29 48 19 1,010 +19
30JUL26 100.00 P 3.00 3.00 2.72 2.96 +0.35 48 37 981 +32
30JUL26 102.50 P 0.00 0.00 0.00 3.82 +0.44 48 0 1,269 0
30JUL26 105.00 P 4.98 5.15 4.58 4.84 +0.57 48 51 1,459 +31
30JUL26 107.50 P 5.95 5.95 5.95 6.06 +0.74 48 15 878 0
30JUL26 110.00 P 0.00 0.00 0.00 7.42 +0.90 49 0 5,219 0
30JUL26 112.50 P 0.00 0.00 0.00 8.94 +1.10 49 0 777 0
30JUL26 115.00 P 0.00 0.00 0.00 10.42 +1.13 48 0 5,795 0
30JUL26 117.50 P 0.00 0.00 0.00 12.22 +1.31 49 0 904 0
30JUL26 120.00 P 14.60 14.60 13.60 14.01 +1.39 49 20 2,369 +20
30JUL26 122.50 P 16.40 16.40 16.40 15.96 +1.92 49 12 6,284 -12
30JUL26 125.00 P 0.00 0.00 0.00 17.99 +2.06 49 0 1,030 0
30JUL26 127.50 P 0.00 0.00 0.00 19.79 +1.91 45 0 1,222 0
30JUL26 130.00 P 0.00 0.00 0.00 21.83 +1.26 42 0 871 0
30JUL26 132.50 P 0.00 0.00 0.00 24.45 +1.69 47 1 7,005 0
30JUL26 135.00 P 0.00 0.00 0.00 26.83 +1.80 49 0 632 0
30JUL26 137.50 P 0.00 0.00 0.00 29.17 +1.82 49 0 1,219 0
30JUL26 140.00 P 0.00 0.00 0.00 31.59 +1.87 50 0 1,357 0
30JUL26 142.50 P 33.10 33.10 33.10 33.96 +1.83 49 10 643 -10
30JUL26 145.00 P 0.00 0.00 0.00 36.39 +1.81 49 0 738 0
30JUL26 147.50 P 0.00 0.00 0.00 38.85 +1.79 49 0 679 0
30JUL26 150.00 P 0.00 0.00 0.00 41.32 +1.76 49 0 181 0
30JUL26 152.50 P 0.00 0.00 0.00 43.80 +2.03 0 0 144 0
30JUL26 155.00 P 0.00 0.00 0.00 46.30 +2.17 0 0 144 0
30JUL26 157.50 P 0.00 0.00 0.00 48.80 +1.95 0 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 51.30 +2.33 0 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 53.80 +2.25 0 0 15 0
30JUL26 165.00 P 0.00 0.00 0.00 56.30 +3.00 0 0 15 0
30JUL26 167.50 P 0.00 0.00 0.00 58.80 +3.00 0 0 15 0
30JUL26 170.00 P 0.00 0.00 0.00 61.30 +3.00 0 0 15 0
30JUL26 172.50 P 0.00 0.00 0.00 63.80 +3.00 0 0 15 0
30JUL26 175.00 P 0.00 0.00 0.00 66.30 +3.00 0 0 45 0
28AUG26 60.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 16 0
28AUG26 62.50 P 0.00 0.00 0.00 0.03 0.00 51 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.06 +0.01 51 0 60 0
28AUG26 67.50 P 0.00 0.00 0.00 0.09 +0.01 51 0 55 0
28AUG26 70.00 P 0.00 0.00 0.00 0.15 +0.03 51 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.23 +0.04 51 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 0.36 +0.08 51 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 0.52 +0.10 51 0 5 0
28AUG26 80.00 P 0.00 0.00 0.00 0.72 +0.14 51 0 10 0
28AUG26 82.50 P 0.00 0.00 0.00 1.01 +0.19 51 0 0 0
28AUG26 85.00 P 1.37 1.37 1.37 1.36 +0.25 51 2 137 +2
28AUG26 87.50 P 0.00 0.00 0.00 1.77 +0.28 51 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 2.26 +0.34 51 0 231 0
28AUG26 92.50 P 0.00 0.00 0.00 2.80 +0.35 50 0 332 0
28AUG26 95.00 P 0.00 0.00 0.00 3.44 +0.35 50 0 852 0
28AUG26 97.50 P 0.00 0.00 0.00 4.20 +0.42 50 0 952 0
28AUG26 100.00 P 5.02 5.08 5.02 5.21 +0.57 51 30 151 +7
28AUG26 102.50 P 5.95 5.95 5.95 6.15 +0.61 50 15 785 0
28AUG26 105.00 P 7.16 7.16 6.82 7.32 +0.72 50 80 452 +34
28AUG26 107.50 P 8.75 8.75 8.42 8.60 +0.87 51 60 276 +15
28AUG26 110.00 P 9.84 9.91 9.84 10.02 +1.02 51 30 1,319 0
28AUG26 112.50 P 0.00 0.00 0.00 11.53 +1.19 51 0 492 0
28AUG26 115.00 P 13.21 13.21 13.07 12.92 +1.10 51 30 456 +15
28AUG26 117.50 P 0.00 0.00 0.00 14.72 +1.36 52 0 1,191 0
28AUG26 120.00 P 0.00 0.00 0.00 16.12 +1.53 50 0 446 0
28AUG26 122.50 P 0.00 0.00 0.00 18.05 +1.79 50 0 586 0
28AUG26 125.00 P 0.00 0.00 0.00 19.93 +1.33 50 0 530 0
28AUG26 127.50 P 0.00 0.00 0.00 21.72 +1.26 49 0 1,528 0
28AUG26 130.00 P 0.00 0.00 0.00 23.74 +1.26 49 0 1,467 0
28AUG26 132.50 P 0.00 0.00 0.00 25.83 +1.33 49 0 3,112 0
28AUG26 135.00 P 0.00 0.00 0.00 27.96 +1.34 49 0 1,024 0
28AUG26 137.50 P 0.00 0.00 0.00 29.97 +1.19 48 0 1,005 0
28AUG26 140.00 P 0.00 0.00 0.00 32.21 +1.23 47 0 1,556 0
28AUG26 142.50 P 0.00 0.00 0.00 34.47 +1.21 47 0 227 0
28AUG26 145.00 P 0.00 0.00 0.00 36.72 +1.18 46 0 634 0
28AUG26 147.50 P 0.00 0.00 0.00 39.26 +1.37 48 0 694 0
28AUG26 150.00 P 0.00 0.00 0.00 41.78 +1.51 51 0 414 0
28AUG26 152.50 P 0.00 0.00 0.00 44.16 +1.54 51 0 141 0
28AUG26 155.00 P 0.00 0.00 0.00 46.56 +1.46 51 0 162 0
28AUG26 157.50 P 0.00 0.00 0.00 48.98 +1.49 51 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 51.42 +1.53 51 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 53.87 +1.72 51 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 56.34 +2.00 51 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 58.82 +1.81 51 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 61.30 +1.78 0 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 63.80 +1.87 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 66.30 +2.23 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.03 +0.01 51 0 200 0
29SEP26 57.50 P 0.00 0.00 0.00 0.05 0.00 51 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 0.08 0.00 50 0 20 0
29SEP26 62.50 P 0.00 0.00 0.00 0.13 +0.01 50 0 0 0
29SEP26 65.00 P 0.55 0.55 0.55 0.20 +0.03 50 5 73 0
29SEP26 67.50 P 0.00 0.00 0.00 0.28 +0.02 50 0 51 0
29SEP26 70.00 P 0.00 0.00 0.00 0.41 +0.03 50 0 329 0
29SEP26 72.50 P 0.00 0.00 0.00 0.57 +0.05 50 0 89 0
29SEP26 75.00 P 0.00 0.00 0.00 0.80 +0.08 50 0 125 0
29SEP26 77.50 P 0.00 0.00 0.00 1.08 +0.09 50 0 12 0
29SEP26 80.00 P 0.00 0.00 0.00 1.41 +0.13 50 0 3,977 0
29SEP26 82.50 P 0.00 0.00 0.00 1.82 +0.16 50 0 99 0
29SEP26 85.00 P 0.00 0.00 0.00 2.30 +0.23 50 0 534 0
29SEP26 87.50 P 0.00 0.00 0.00 2.85 +0.24 51 0 505 0
29SEP26 90.00 P 3.42 3.42 3.42 3.49 +0.33 50 2 3,077 -2
29SEP26 92.50 P 0.00 0.00 0.00 4.14 +0.27 50 0 1,545 0
29SEP26 95.00 P 0.00 0.00 0.00 4.92 +0.37 50 0 1,929 0
29SEP26 97.50 P 5.74 5.74 5.74 5.82 +0.45 50 2 1,311 -2
29SEP26 100.00 P 6.92 6.92 6.70 6.86 +0.57 50 35 8,813 +20
29SEP26 102.50 P 8.09 8.09 7.51 7.96 +0.59 50 83 7,618 +83
29SEP26 105.00 P 0.00 0.00 0.00 9.20 +0.74 50 0 6,089 0
29SEP26 107.50 P 10.29 10.29 10.28 10.28 +0.60 50 30 5,889 +30
29SEP26 110.00 P 11.94 11.94 11.94 11.91 +0.92 51 15 10,758 0
29SEP26 112.50 P 0.00 0.00 0.00 13.40 +1.01 51 0 3,640 0
29SEP26 115.00 P 14.78 14.78 14.78 14.63 +0.77 50 15 4,475 0
29SEP26 117.50 P 16.47 16.47 16.26 16.28 +0.88 50 32 6,247 +2
29SEP26 120.00 P 0.00 0.00 0.00 18.44 +1.38 52 0 5,079 0
29SEP26 122.50 P 20.18 20.18 20.18 19.72 +0.97 50 2 2,299 0
29SEP26 125.00 P 0.00 0.00 0.00 21.48 +0.99 50 0 13,099 0
29SEP26 127.50 P 0.00 0.00 0.00 23.51 +1.15 51 0 465 0
29SEP26 130.00 P 0.00 0.00 0.00 24.98 +0.74 48 0 3,616 0
29SEP26 132.50 P 0.00 0.00 0.00 27.28 +1.09 50 0 606 0
29SEP26 135.00 P 0.00 0.00 0.00 29.31 +1.08 50 0 1,144 0
29SEP26 137.50 P 0.00 0.00 0.00 31.42 +1.15 50 0 4,283 0
29SEP26 140.00 P 0.00 0.00 0.00 33.57 +1.18 50 0 3,887 0
29SEP26 142.50 P 0.00 0.00 0.00 35.77 +1.21 50 0 1,325 0
29SEP26 145.00 P 0.00 0.00 0.00 37.80 +1.05 49 0 244 0
29SEP26 147.50 P 0.00 0.00 0.00 39.98 +1.00 49 0 343 0
29SEP26 150.00 P 0.00 0.00 0.00 42.34 +1.07 49 0 383 0
29SEP26 152.50 P 0.00 0.00 0.00 44.48 +0.91 47 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 46.79 +0.90 47 0 1,224 0
29SEP26 157.50 P 0.00 0.00 0.00 49.34 +1.07 49 0 1,045 0
29SEP26 160.00 P 0.00 0.00 0.00 51.93 +1.34 52 0 37 0
29SEP26 162.50 P 0.00 0.00 0.00 54.28 +1.53 51 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 56.58 +1.19 50 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 59.01 +1.53 50 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 61.42 +1.54 49 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 63.89 +1.67 50 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 66.35 +1.42 50 0 35 0
29SEP26 177.50 P 0.00 0.00 0.00 68.83 +1.83 50 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 71.31 +1.65 50 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 73.80 +1.78 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 76.30 +1.91 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 78.80 +2.11 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 81.30 +2.15 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 83.80 +2.25 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 86.30 +2.27 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 88.80 +2.27 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 91.30 +2.27 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 96.30 +3.00 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 101.30 +3.00 0 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 106.30 +3.00 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 111.30 +3.00 0 0 0 0
30DEC26 55.00 P 0.70 0.70 0.67 0.29 +0.05 50 30 43 +30
30DEC26 57.50 P 0.00 0.00 0.00 0.40 +0.06 50 0 10 0
30DEC26 60.00 P 0.00 0.00 0.00 0.55 +0.07 50 0 78 0
30DEC26 62.50 P 0.00 0.00 0.00 0.74 +0.11 50 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 0.95 +0.11 50 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 1.24 +0.17 50 0 181 0
30DEC26 70.00 P 0.00 0.00 0.00 1.55 +0.18 50 0 156 0
30DEC26 72.50 P 0.00 0.00 0.00 1.95 +0.26 50 0 36 0
30DEC26 75.00 P 0.00 0.00 0.00 2.36 +0.25 50 0 174 0
30DEC26 77.50 P 3.08 3.08 3.08 2.97 +0.44 50 1 163 +1
30DEC26 80.00 P 3.74 3.74 3.74 3.54 +0.37 50 9 437 0
30DEC26 82.50 P 0.00 0.00 0.00 4.19 +0.45 50 0 183 0
30DEC26 85.00 P 5.05 5.05 5.05 4.93 +0.52 50 2 6,819 +2
30DEC26 87.50 P 0.00 0.00 0.00 5.67 +0.52 50 0 95 0
30DEC26 90.00 P 6.60 6.60 6.60 6.56 +0.65 50 1 4,371 -1
30DEC26 92.50 P 0.00 0.00 0.00 7.46 +0.64 50 0 3,700 0
30DEC26 95.00 P 0.00 0.00 0.00 8.44 +0.70 50 0 712 0
30DEC26 97.50 P 0.00 0.00 0.00 9.50 +0.76 50 0 95 0
30DEC26 100.00 P 0.00 0.00 0.00 10.65 +0.79 50 0 6,559 0
30DEC26 102.50 P 11.88 11.88 11.88 11.86 +0.88 50 68 933 0
30DEC26 105.00 P 0.00 0.00 0.00 13.15 +0.96 50 0 983 0
30DEC26 107.50 P 0.00 0.00 0.00 14.52 +1.01 51 0 1,771 0
30DEC26 110.00 P 0.00 0.00 0.00 15.96 +1.12 51 0 19,632 0
30DEC26 112.50 P 0.00 0.00 0.00 17.46 +1.22 51 0 2,568 0
30DEC26 115.00 P 0.00 0.00 0.00 18.65 +0.89 50 0 4,942 0
30DEC26 117.50 P 0.00 0.00 0.00 20.17 +0.88 50 0 2,126 0
30DEC26 120.00 P 0.00 0.00 0.00 21.84 +1.02 50 0 5,409 0
30DEC26 122.50 P 0.00 0.00 0.00 23.29 +0.76 49 0 2,485 0
30DEC26 125.00 P 0.00 0.00 0.00 25.42 +1.17 51 0 4,974 0
30DEC26 127.50 P 0.00 0.00 0.00 26.88 +0.90 49 0 1,221 0
30DEC26 130.00 P 0.00 0.00 0.00 28.78 +1.01 50 0 970 0
30DEC26 132.50 P 0.00 0.00 0.00 30.69 +1.02 50 0 680 0
30DEC26 135.00 P 0.00 0.00 0.00 32.64 +1.07 50 0 3,464 0
30DEC26 137.50 P 0.00 0.00 0.00 34.47 +0.99 50 0 210 0
30DEC26 140.00 P 0.00 0.00 0.00 36.47 +1.01 50 0 4,148 0
30DEC26 142.50 P 0.00 0.00 0.00 38.48 +0.96 50 0 1,185 0
30DEC26 145.00 P 0.00 0.00 0.00 40.73 +1.42 50 0 6,960 0
30DEC26 147.50 P 0.00 0.00 0.00 42.62 +0.96 50 0 365 0
30DEC26 150.00 P 0.00 0.00 0.00 44.76 +0.99 50 0 399 0
30DEC26 152.50 P 0.00 0.00 0.00 46.90 +0.94 50 0 530 0
30DEC26 155.00 P 0.00 0.00 0.00 49.05 +0.89 50 0 500 0
30DEC26 157.50 P 0.00 0.00 0.00 51.25 +0.88 50 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 53.49 +0.90 50 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 55.74 +0.87 50 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 58.00 +0.82 50 0 81 0
30DEC26 167.50 P 0.00 0.00 0.00 60.27 +0.81 50 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 62.59 +0.87 50 0 265 0
30DEC26 172.50 P 0.00 0.00 0.00 64.92 +0.88 50 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 67.26 +0.86 50 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 69.61 +0.84 50 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 71.97 +0.83 50 0 49 0
30DEC26 182.50 P 0.00 0.00 0.00 74.36 +1.17 50 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 76.76 +1.24 50 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 79.18 +1.32 50 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 81.59 +0.93 50 0 9 0
30DEC26 192.50 P 0.00 0.00 0.00 84.02 +0.99 50 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 86.46 +1.06 50 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 88.91 +1.15 49 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 91.38 +1.26 50 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 0.94 +0.12 49 0 35 0
30MAR27 60.00 P 0.00 0.00 0.00 1.20 +0.16 49 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 1.51 +0.19 49 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.85 +0.21 49 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 2.28 +0.28 49 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 2.72 +0.29 49 0 53 0
30MAR27 72.50 P 0.00 0.00 0.00 3.26 +0.30 49 0 910 0
30MAR27 75.00 P 0.00 0.00 0.00 3.84 +0.30 49 0 32 0
30MAR27 77.50 P 0.00 0.00 0.00 4.46 +0.33 49 0 501 0
30MAR27 80.00 P 0.00 0.00 0.00 5.19 +0.40 49 0 262 0
30MAR27 82.50 P 0.00 0.00 0.00 6.03 +0.49 49 0 8 0
30MAR27 85.00 P 0.00 0.00 0.00 6.92 +0.62 50 0 313 0
30MAR27 87.50 P 0.00 0.00 0.00 7.78 +0.62 49 0 255 0
30MAR27 90.00 P 0.00 0.00 0.00 8.71 +0.62 49 0 363 0
30MAR27 92.50 P 0.00 0.00 0.00 9.71 +0.67 49 0 954 0
30MAR27 95.00 P 0.00 0.00 0.00 10.77 +0.70 49 0 381 0
30MAR27 97.50 P 0.00 0.00 0.00 11.91 +0.71 49 0 143 0
30MAR27 100.00 P 0.00 0.00 0.00 13.12 +0.92 49 0 2,197 0
30MAR27 102.50 P 0.00 0.00 0.00 14.39 +0.89 49 0 61 0
30MAR27 105.00 P 0.00 0.00 0.00 15.73 +0.95 49 0 108 0
30MAR27 107.50 P 0.00 0.00 0.00 17.13 +0.95 50 0 51 0
30MAR27 110.00 P 0.00 0.00 0.00 18.58 +1.05 50 0 110 0
30MAR27 112.50 P 0.00 0.00 0.00 20.10 +1.15 50 0 1,115 0
30MAR27 115.00 P 0.00 0.00 0.00 21.20 +0.71 49 0 67 0
30MAR27 117.50 P 0.00 0.00 0.00 22.79 +0.79 49 0 27 0
30MAR27 120.00 P 0.00 0.00 0.00 24.36 +0.77 49 0 187 0
30MAR27 122.50 P 0.00 0.00 0.00 26.17 +0.96 49 0 165 0
30MAR27 125.00 P 0.00 0.00 0.00 27.86 +0.92 49 0 130 0
30MAR27 127.50 P 0.00 0.00 0.00 29.70 +1.02 49 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 31.25 +0.82 49 0 335 0
30MAR27 132.50 P 0.00 0.00 0.00 33.11 +0.92 49 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 34.97 +0.88 49 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 36.84 +0.84 49 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 38.72 +0.79 49 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 40.69 +0.83 49 0 96 0
30MAR27 145.00 P 43.00 43.00 43.00 42.70 +0.89 49 2 289 0
30MAR27 147.50 P 0.00 0.00 0.00 44.72 +0.83 49 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 46.75 +0.79 49 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 48.79 +0.74 49 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 50.88 +0.74 49 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 53.03 +0.79 49 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 55.18 +0.75 49 0 2 0
30MAR27 162.50 P 0.00 0.00 0.00 57.34 +0.70 49 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 59.51 +0.65 49 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 61.68 +0.59 49 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 63.93 +0.61 49 0 2 0
30MAR27 172.50 P 0.00 0.00 0.00 66.19 +2.15 49 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 68.46 +2.06 49 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 70.73 +0.69 49 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 73.01 +0.71 49 0 2 0
29JUN27 87.50 P 0.00 0.00 0.00 9.63 +0.66 49 0 0 0
29JUN27 90.00 P 9.74 9.74 9.74 10.62 +0.70 49 7 8 +7
29JUN27 92.50 P 0.00 0.00 0.00 11.69 +0.76 49 0 4 0
29JUN27 95.00 P 0.00 0.00 0.00 12.81 +0.78 49 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 14.00 +0.82 49 0 41 0
29JUN27 100.00 P 0.00 0.00 0.00 15.25 +0.90 49 0 594 0
29JUN27 102.50 P 0.00 0.00 0.00 16.55 +0.94 49 0 3,056 0
29JUN27 105.00 P 0.00 0.00 0.00 17.91 +1.01 49 0 20 0
29JUN27 107.50 P 0.00 0.00 0.00 19.32 +1.06 49 0 100 0
29JUN27 110.00 P 0.00 0.00 0.00 20.79 +1.11 49 0 219 0
29JUN27 112.50 P 0.00 0.00 0.00 22.30 +1.15 49 0 233 0
29JUN27 115.00 P 0.00 0.00 0.00 23.61 +0.83 49 0 4 0
29JUN27 117.50 P 0.00 0.00 0.00 24.70 +0.43 48 0 1 0
29JUN27 120.00 P 0.00 0.00 0.00 26.34 +0.45 48 0 5 0
29JUN27 122.50 P 0.00 0.00 0.00 28.34 +0.81 49 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 30.05 +0.82 49 0 2 0
29JUN27 127.50 P 0.00 0.00 0.00 31.76 +0.77 49 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 33.48 +0.74 49 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 35.21 +0.70 49 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 37.08 +0.80 49 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 38.96 +0.80 49 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 40.84 +0.76 49 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 42.73 +0.71 49 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 44.63 +1.95 49 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 46.59 +2.02 49 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 48.62 +2.14 49 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 50.65 +2.15 49 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 52.69 +2.16 49 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 54.74 +2.18 49 0 0 0
TOTAL PUT 3,314 415,764 -82
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$ 132.60
26JUN26 112.50 C 0.00 0.00 0.00 20.14 -2.64 55 0 0 0
26JUN26 115.00 C 0.00 0.00 0.00 17.66 -2.64 58 0 0 0
26JUN26 117.50 C 0.00 0.00 0.00 15.20 -2.65 57 0 0 0
26JUN26 120.00 C 0.00 0.00 0.00 12.80 -2.64 58 0 0 0
26JUN26 122.50 C 0.00 0.00 0.00 10.49 -2.62 58 0 0 0
26JUN26 125.00 C 0.00 0.00 0.00 8.33 -2.55 58 0 0 0
26JUN26 127.50 C 0.00 0.00 0.00 6.38 -2.44 58 0 0 0
26JUN26 130.00 C 0.00 0.00 0.00 4.83 -2.01 61 0 41 0
26JUN26 132.50 C 2.76 3.07 2.75 3.38 -2.06 59 74 159 +59
26JUN26 135.00 C 1.49 2.68 1.49 2.28 -1.77 59 195 232 +165
26JUN26 137.50 C 0.96 1.80 0.96 1.46 -1.46 59 281 281 +266
26JUN26 140.00 C 1.18 1.18 1.14 0.88 -1.15 58 59 80 +44
26JUN26 142.50 C 0.00 0.00 0.00 0.51 -0.85 58 0 57 0
26JUN26 145.00 C 0.00 0.00 0.00 0.28 -0.60 58 0 40 0
26JUN26 147.50 C 0.00 0.00 0.00 0.15 -0.40 58 0 10 0
26JUN26 150.00 C 0.00 0.00 0.00 0.08 -0.25 59 0 0 0
26JUN26 152.50 C 0.00 0.00 0.00 0.04 -0.15 59 0 30 0
26JUN26 155.00 C 0.00 0.00 0.00 0.02 -0.09 60 0 0 0
26JUN26 157.50 C 0.00 0.00 0.00 0.01 -0.05 60 0 0 0
26JUN26 160.00 C 0.00 0.00 0.00 0.01 -0.03 65 0 0 0
26JUN26 162.50 C 0.00 0.00 0.00 0.01 -0.01 70 0 0 0
26JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 22.67 -2.64 50 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 20.19 -2.64 51 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 17.72 -2.65 49 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 15.30 -2.64 49 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 12.95 -2.63 49 0 123 0
29JUN26 122.50 C 0.00 0.00 0.00 10.72 -2.58 50 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 8.64 -2.51 50 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 6.76 -2.39 50 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 5.26 -2.25 52 0 2,175 0
29JUN26 132.50 C 0.00 0.00 0.00 3.76 -2.16 50 0 34 0
29JUN26 135.00 C 0.00 0.00 0.00 2.65 -1.85 50 0 81 0
29JUN26 137.50 C 1.19 1.19 1.19 1.87 -1.50 51 15 71 -11
29JUN26 140.00 C 0.79 1.46 0.78 1.22 -1.23 50 108 376 +12
29JUN26 142.50 C 0.78 1.05 0.74 0.77 -0.96 50 125 467 +54
29JUN26 145.00 C 0.64 0.64 0.64 0.47 -0.72 50 15 1,000 +15
29JUN26 147.50 C 0.00 0.00 0.00 0.28 -0.51 50 0 485 0
29JUN26 150.00 C 0.00 0.00 0.00 0.16 -0.36 50 0 323 0
29JUN26 152.50 C 0.00 0.00 0.00 0.09 -0.24 50 0 617 0
29JUN26 155.00 C 0.20 0.20 0.20 0.05 -0.15 51 10 860 -10
29JUN26 157.50 C 0.00 0.00 0.00 0.03 -0.09 52 0 2,220 0
29JUN26 160.00 C 0.00 0.00 0.00 0.02 -0.05 53 0 2,678 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 -0.03 53 0 1,185 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 -0.02 56 0 853 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 -0.01 60 0 708 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 63 0 650 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 67 0 886 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 70 0 676 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 73 0 483 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 76 0 964 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 79 0 122 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 83 0 676 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 85 0 110 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 88 0 436 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 91 0 555 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 94 0 998 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 97 0 186 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 100 0 3,346 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 105 0 900 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 110 0 393 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 115 0 430 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 120 0 181 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 125 0 295 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 130 0 3,197 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 134 0 85 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 139 0 213 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 143 0 422 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 147 0 93 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 151 0 355 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 155 0 129 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 159 0 764 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 163 0 76 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 167 0 150 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 171 0 266 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 174 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 178 0 774 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 181 0 30 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 185 0 174 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 191 0 90 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 198 0 105 0
29JUN26 330.00 C 0.00 0.00 0.00 0.01 0.00 204 0 55 0
29JUN26 340.00 C 0.00 0.00 0.00 0.01 0.00 210 0 24 0
29JUN26 350.00 C 0.00 0.00 0.00 0.01 0.00 215 0 16 0
29JUN26 360.00 C 0.00 0.00 0.00 0.01 0.00 221 0 802 0
29JUN26 370.00 C 0.00 0.00 0.00 0.01 0.00 226 0 228 0
03JUL26 112.50 C 0.00 0.00 0.00 20.35 - 52 0 0 -
03JUL26 115.00 C 0.00 0.00 0.00 17.98 - 52 0 0 -
03JUL26 117.50 C 0.00 0.00 0.00 15.69 - 52 0 0 -
03JUL26 120.00 C 0.00 0.00 0.00 13.49 - 52 0 0 -
03JUL26 122.50 C 0.00 0.00 0.00 11.43 - 52 0 0 -
03JUL26 125.00 C 0.00 0.00 0.00 9.52 - 52 0 0 -
03JUL26 127.50 C 0.00 0.00 0.00 7.80 - 52 0 0 -
03JUL26 130.00 C 0.00 0.00 0.00 6.25 - 52 0 0 -
03JUL26 132.50 C 5.18 5.18 5.18 5.09 - 54 15 15 -
03JUL26 135.00 C 0.00 0.00 0.00 3.76 - 52 0 0 -
03JUL26 137.50 C 3.15 3.15 3.15 2.99 - 53 15 15 -
03JUL26 140.00 C 0.00 0.00 0.00 2.18 - 53 0 0 -
03JUL26 142.50 C 1.76 1.76 1.76 1.62 - 53 15 15 -
03JUL26 145.00 C 1.32 1.32 1.30 1.16 - 53 25 15 -
03JUL26 147.50 C 0.95 0.95 0.95 0.81 - 53 15 15 -
03JUL26 150.00 C 0.00 0.00 0.00 0.56 - 53 0 0 -
03JUL26 152.50 C 0.00 0.00 0.00 0.38 - 53 0 0 -
03JUL26 155.00 C 0.00 0.00 0.00 0.25 - 53 0 0 -
03JUL26 157.50 C 0.00 0.00 0.00 0.16 - 52 0 0 -
30JUL26 110.00 C 0.00 0.00 0.00 24.83 -1.62 58 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 22.00 -2.49 50 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 19.98 -2.44 50 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 18.06 -2.38 50 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 16.24 -2.31 50 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 14.53 -2.24 50 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 12.93 -2.15 50 0 0 0
30JUL26 127.50 C 11.25 11.25 11.25 11.45 -2.06 50 15 15 +15
30JUL26 130.00 C 9.00 9.00 9.00 10.20 -2.20 51 12 12 +12
30JUL26 132.50 C 9.15 9.15 8.40 8.74 -2.11 49 2 11 +1
30JUL26 135.00 C 0.00 0.00 0.00 7.60 -1.93 49 0 95 0
30JUL26 137.50 C 0.00 0.00 0.00 6.64 -1.92 50 0 204 0
30JUL26 140.00 C 0.00 0.00 0.00 5.80 -1.63 50 0 4,077 0
30JUL26 142.50 C 5.12 5.12 5.12 5.01 -1.49 50 4 304 +4
30JUL26 145.00 C 0.00 0.00 0.00 4.35 -1.33 51 0 131 0
30JUL26 147.50 C 3.49 3.89 3.49 3.69 -1.22 51 48 141 +30
30JUL26 150.00 C 2.67 2.67 2.67 3.16 -1.07 51 2 489 -2
30JUL26 152.50 C 2.75 2.75 2.75 2.66 -0.97 51 5 338 +5
30JUL26 155.00 C 2.26 2.30 2.26 2.24 -0.86 51 100 344 0
30JUL26 157.50 C 2.09 2.09 2.09 1.87 -0.77 50 34 428 0
30JUL26 160.00 C 0.00 0.00 0.00 1.56 -0.68 50 0 179 0
30JUL26 162.50 C 0.00 0.00 0.00 1.29 -0.61 50 0 153 0
30JUL26 165.00 C 0.00 0.00 0.00 1.07 -0.53 50 0 205 0
30JUL26 167.50 C 0.00 0.00 0.00 0.88 -0.46 50 0 180 0
30JUL26 170.00 C 1.02 1.02 1.02 0.72 -0.41 50 21 234 0
30JUL26 172.50 C 0.00 0.00 0.00 0.59 -0.35 50 0 208 0
30JUL26 175.00 C 0.00 0.00 0.00 0.48 -0.30 50 0 240 0
30JUL26 177.50 C 0.00 0.00 0.00 0.39 -0.26 50 0 217 0
30JUL26 180.00 C 0.00 0.00 0.00 0.32 -0.22 50 0 299 0
30JUL26 182.50 C 0.00 0.00 0.00 0.25 -0.19 50 0 147 0
30JUL26 185.00 C 0.00 0.00 0.00 0.20 -0.15 50 0 172 0
30JUL26 187.50 C 0.50 0.50 0.45 0.17 -0.12 50 13 245 +7
30JUL26 190.00 C 0.00 0.00 0.00 0.13 -0.11 50 0 3,828 0
30JUL26 192.50 C 0.00 0.00 0.00 0.11 -0.09 50 0 150 0
30JUL26 195.00 C 0.00 0.00 0.00 0.09 -0.07 51 0 241 0
30JUL26 197.50 C 0.00 0.00 0.00 0.07 -0.06 50 0 67 0
30JUL26 200.00 C 0.00 0.00 0.00 0.06 -0.05 51 0 172 0
30JUL26 205.00 C 0.00 0.00 0.00 0.04 -0.03 51 0 88 0
30JUL26 210.00 C 0.00 0.00 0.00 0.03 -0.02 52 0 35 0
30JUL26 215.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 80 0
30JUL26 220.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 15 0
30JUL26 225.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,052 0
30JUL26 230.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 0.01 0.00 59 0 34 0
30JUL26 245.00 C 0.00 0.00 0.00 0.01 0.00 61 0 134 0
28AUG26 110.00 C 0.00 0.00 0.00 27.05 -1.76 58 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 25.01 -1.84 57 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 23.20 -1.82 56 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 21.07 -2.35 54 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 19.46 -2.29 54 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 17.93 -2.24 54 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 16.49 -2.17 54 0 0 0
28AUG26 127.50 C 14.52 14.97 14.42 15.13 -2.11 54 90 90 +90
28AUG26 130.00 C 13.94 13.94 13.94 14.04 -1.68 55 15 45 +15
28AUG26 132.50 C 12.31 12.77 12.19 12.64 -2.31 54 45 165 +45
28AUG26 135.00 C 11.71 11.71 11.71 11.54 -2.09 54 15 152 +15
28AUG26 137.50 C 0.00 0.00 0.00 10.53 -2.00 54 0 265 0
28AUG26 140.00 C 0.00 0.00 0.00 9.60 -1.86 54 0 238 0
28AUG26 142.50 C 9.19 9.19 9.19 8.92 -1.65 55 15 255 +15
28AUG26 145.00 C 0.00 0.00 0.00 7.96 -1.73 54 0 298 0
28AUG26 147.50 C 0.00 0.00 0.00 7.26 -1.57 55 0 253 0
28AUG26 150.00 C 6.32 6.32 6.32 6.59 -1.44 55 45 435 0
28AUG26 152.50 C 0.00 0.00 0.00 5.93 -1.36 55 0 555 0
28AUG26 155.00 C 0.00 0.00 0.00 5.18 -1.44 54 0 258 0
28AUG26 157.50 C 0.00 0.00 0.00 4.65 -1.00 54 0 353 0
28AUG26 160.00 C 0.00 0.00 0.00 4.17 -1.10 54 0 226 0
28AUG26 162.50 C 0.00 0.00 0.00 3.74 -1.02 54 0 75 0
28AUG26 165.00 C 0.00 0.00 0.00 3.34 -0.96 54 0 95 0
28AUG26 167.50 C 0.00 0.00 0.00 2.98 -0.89 54 0 71 0
28AUG26 170.00 C 3.27 3.27 3.27 2.66 -0.83 54 20 96 0
28AUG26 172.50 C 0.00 0.00 0.00 2.37 -0.77 54 0 129 0
28AUG26 175.00 C 0.00 0.00 0.00 2.11 -0.71 54 0 47 0
28AUG26 177.50 C 0.00 0.00 0.00 1.88 -0.65 54 0 15 0
28AUG26 180.00 C 2.42 2.42 2.42 1.67 -0.60 54 1 228 -1
28AUG26 182.50 C 0.00 0.00 0.00 1.48 -0.55 54 0 320 0
28AUG26 185.00 C 0.00 0.00 0.00 1.31 -0.51 54 0 75 0
28AUG26 187.50 C 0.00 0.00 0.00 1.16 -0.47 54 0 242 0
28AUG26 190.00 C 0.00 0.00 0.00 1.03 -0.42 54 0 832 0
28AUG26 192.50 C 0.00 0.00 0.00 0.91 -0.39 54 0 482 0
28AUG26 195.00 C 0.00 0.00 0.00 0.80 -0.36 54 0 189 0
28AUG26 197.50 C 0.00 0.00 0.00 0.71 -0.32 54 0 49 0
28AUG26 200.00 C 0.00 0.00 0.00 0.62 -0.30 54 0 212 0
29SEP26 110.00 C 0.00 0.00 0.00 28.82 -1.67 56 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 27.02 -1.93 56 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 25.43 -1.61 56 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 23.85 -1.57 56 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 21.87 -1.98 54 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 20.43 -1.93 54 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 19.06 -1.90 54 0 1 0
29SEP26 127.50 C 17.13 17.13 17.02 17.76 -2.11 54 30 30 +30
29SEP26 130.00 C 16.60 16.60 16.60 16.48 -1.94 53 15 15 +14
29SEP26 132.50 C 15.24 15.24 15.19 15.33 -2.15 54 30 30 +30
29SEP26 135.00 C 13.72 13.72 13.72 14.27 -2.06 54 15 34 +14
29SEP26 137.50 C 0.00 0.00 0.00 13.26 -1.99 54 0 0 0
29SEP26 140.00 C 12.60 12.60 12.60 12.33 -2.05 54 15 15 +15
29SEP26 142.50 C 11.43 11.43 11.43 11.45 -1.80 54 15 60 +15
29SEP26 145.00 C 10.64 10.64 10.64 10.65 -1.72 54 15 45 +8
29SEP26 147.50 C 9.47 9.47 9.47 9.90 -1.74 54 15 48 +15
29SEP26 150.00 C 0.00 0.00 0.00 9.20 -1.60 55 0 201 0
29SEP26 152.50 C 0.00 0.00 0.00 8.50 -1.52 55 0 413 0
29SEP26 155.00 C 0.00 0.00 0.00 7.60 -1.68 54 0 473 0
29SEP26 157.50 C 0.00 0.00 0.00 7.00 -1.10 54 0 185 0
29SEP26 160.00 C 6.00 6.00 6.00 6.44 -1.06 54 2 993 +2
29SEP26 162.50 C 0.00 0.00 0.00 5.92 -1.01 54 0 75 0
29SEP26 165.00 C 0.00 0.00 0.00 5.43 -1.18 54 0 49 0
29SEP26 167.50 C 0.00 0.00 0.00 4.99 -1.08 54 0 53 0
29SEP26 170.00 C 0.00 0.00 0.00 4.57 -1.10 54 0 38 0
29SEP26 172.50 C 0.00 0.00 0.00 4.19 -1.15 54 0 22 0
29SEP26 175.00 C 0.00 0.00 0.00 3.84 -1.09 54 0 141 0
29SEP26 177.50 C 0.00 0.00 0.00 3.52 -1.02 54 0 15 0
29SEP26 180.00 C 0.00 0.00 0.00 3.22 -0.96 54 0 5,284 0
29SEP26 182.50 C 0.00 0.00 0.00 2.94 -0.91 54 0 15 0
29SEP26 185.00 C 0.00 0.00 0.00 2.69 -0.85 54 0 5 0
29SEP26 187.50 C 0.00 0.00 0.00 2.46 -0.80 54 0 1 0
29SEP26 190.00 C 0.00 0.00 0.00 2.25 -0.74 54 0 4,447 0
29SEP26 192.50 C 0.00 0.00 0.00 2.05 -0.70 54 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 1.87 -0.66 54 0 36 0
29SEP26 197.50 C 0.00 0.00 0.00 1.71 -0.61 54 0 237 0
29SEP26 200.00 C 0.00 0.00 0.00 1.56 -0.57 54 0 4,750 0
29SEP26 205.00 C 0.00 0.00 0.00 1.29 -0.50 54 0 2,628 0
29SEP26 210.00 C 0.00 0.00 0.00 1.07 -0.44 54 0 513 0
29SEP26 215.00 C 0.00 0.00 0.00 0.89 -0.34 54 0 318 0
29SEP26 220.00 C 0.00 0.00 0.00 0.73 -0.30 54 0 43 0
29SEP26 225.00 C 0.00 0.00 0.00 0.61 -0.25 54 0 199 0
29SEP26 230.00 C 0.00 0.00 0.00 0.50 -0.22 54 0 132 0
29SEP26 235.00 C 0.00 0.00 0.00 0.43 -0.18 54 0 4 0
29SEP26 240.00 C 0.00 0.00 0.00 0.34 -0.17 54 0 89 0
29SEP26 245.00 C 0.00 0.00 0.00 0.28 -0.14 54 0 106 0
29SEP26 250.00 C 0.00 0.00 0.00 0.23 -0.12 54 0 119 0
29SEP26 255.00 C 0.00 0.00 0.00 0.19 -0.11 54 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 0.16 -0.09 54 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 0.13 -0.08 54 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 0.11 -0.06 54 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 0.09 -0.05 54 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 0.07 -0.05 53 0 705 0
29SEP26 285.00 C 0.00 0.00 0.00 0.06 -0.04 54 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 0.05 -0.03 54 0 12 0
29SEP26 295.00 C 0.00 0.00 0.00 0.04 -0.03 54 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.03 -0.03 53 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 0.02 -0.02 53 0 19 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 19 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 17 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 55 0 47 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 57 0 139 0
30DEC26 110.00 C 0.00 0.00 0.00 33.37 -1.90 54 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 32.31 -1.41 56 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 30.42 -2.00 54 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 29.10 -1.77 54 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 27.67 -1.82 54 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 26.74 -1.47 55 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 25.55 -1.39 55 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 24.36 -1.37 55 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 23.23 -1.29 55 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 22.14 -1.28 55 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.13 -1.22 56 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 20.15 -1.19 56 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 19.20 -1.16 56 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 18.33 -1.11 56 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 17.51 -1.14 56 0 2 0
30DEC26 147.50 C 0.00 0.00 0.00 16.69 -1.05 56 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 15.89 -1.06 56 0 25 0
30DEC26 152.50 C 0.00 0.00 0.00 15.10 -1.36 56 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 14.34 -1.12 56 0 5 0
30DEC26 157.50 C 0.00 0.00 0.00 13.62 -1.40 56 0 320 0
30DEC26 160.00 C 0.00 0.00 0.00 12.94 -1.31 56 0 348 0
30DEC26 162.50 C 0.00 0.00 0.00 12.29 -1.33 56 0 379 0
30DEC26 165.00 C 0.00 0.00 0.00 11.66 -1.30 56 0 104 0
30DEC26 167.50 C 0.00 0.00 0.00 11.07 -1.26 56 0 15 0
30DEC26 170.00 C 0.00 0.00 0.00 10.51 -1.21 56 0 30 0
30DEC26 172.50 C 0.00 0.00 0.00 9.97 -1.06 56 0 30 0
30DEC26 175.00 C 0.00 0.00 0.00 9.46 -1.00 56 0 3 0
30DEC26 177.50 C 0.00 0.00 0.00 8.98 -0.92 56 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 8.52 -0.97 56 0 136 0
30DEC26 182.50 C 0.00 0.00 0.00 7.85 -1.25 55 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 7.44 -1.21 55 0 200 0
30DEC26 187.50 C 0.00 0.00 0.00 7.06 -1.17 55 0 13 0
30DEC26 190.00 C 0.00 0.00 0.00 6.70 -1.12 55 0 7 0
30DEC26 192.50 C 6.80 6.80 6.80 6.35 -1.08 55 5 98 0
30DEC26 195.00 C 0.00 0.00 0.00 6.02 -1.04 55 0 59 0
30DEC26 197.50 C 0.00 0.00 0.00 5.71 -1.00 55 0 45 0
30DEC26 200.00 C 0.00 0.00 0.00 5.41 -0.96 55 0 5,053 0
30DEC26 205.00 C 0.00 0.00 0.00 4.87 -0.88 55 0 165 0
30DEC26 210.00 C 0.00 0.00 0.00 4.38 -0.81 55 0 116 0
30DEC26 215.00 C 0.00 0.00 0.00 3.93 -0.75 55 0 94 0
30DEC26 220.00 C 0.00 0.00 0.00 3.54 -0.69 55 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 3.18 -0.63 55 0 938 0
30DEC26 230.00 C 0.00 0.00 0.00 2.86 -0.58 55 0 208 0
30DEC26 235.00 C 0.00 0.00 0.00 2.57 -0.54 55 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 2.31 -0.49 55 0 1,581 0
30DEC26 245.00 C 0.00 0.00 0.00 2.14 -0.39 55 0 122 0
30DEC26 250.00 C 0.00 0.00 0.00 1.87 -0.41 55 0 1,398 0
30DEC26 255.00 C 0.00 0.00 0.00 1.68 -0.38 55 0 1,383 0
30DEC26 260.00 C 0.00 0.00 0.00 1.51 -0.35 55 0 46 0
30DEC26 265.00 C 0.00 0.00 0.00 1.36 -0.27 55 0 82 0
30DEC26 270.00 C 0.00 0.00 0.00 1.22 -0.26 55 0 56 0
30DEC26 275.00 C 0.00 0.00 0.00 1.10 -0.23 55 0 28 0
30DEC26 280.00 C 0.00 0.00 0.00 0.99 -0.22 55 0 84 0
30DEC26 285.00 C 0.00 0.00 0.00 0.89 -0.20 55 0 21 0
30DEC26 290.00 C 0.00 0.00 0.00 0.80 -0.19 55 0 20 0
30DEC26 295.00 C 0.00 0.00 0.00 0.75 -0.14 55 0 47 0
30DEC26 300.00 C 0.00 0.00 0.00 0.67 -0.14 55 0 31 0
30DEC26 310.00 C 0.00 0.00 0.00 0.53 -0.13 55 0 864 0
30DEC26 320.00 C 0.00 0.00 0.00 0.43 -0.11 55 0 176 0
30DEC26 330.00 C 0.00 0.00 0.00 0.35 -0.10 55 0 106 0
30DEC26 340.00 C 0.00 0.00 0.00 0.29 -0.08 55 0 75 0
30DEC26 350.00 C 0.00 0.00 0.00 0.24 -0.06 55 0 219 0
30MAR27 110.00 C 0.00 0.00 0.00 38.06 -1.43 56 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 36.66 -1.38 56 0 5 0
30MAR27 115.00 C 0.00 0.00 0.00 35.25 -1.48 56 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 33.94 -1.46 56 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 32.74 -1.37 56 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 31.56 -1.32 56 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 30.39 -1.29 56 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 29.28 -1.24 56 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 28.18 -1.23 56 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 27.14 -1.20 56 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 26.11 -1.14 56 0 10 0
30MAR27 137.50 C 0.00 0.00 0.00 25.13 -1.19 56 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 23.88 -1.49 55 0 451 0
30MAR27 142.50 C 0.00 0.00 0.00 23.33 -1.12 56 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 22.15 -1.43 55 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 21.61 -1.12 56 0 121 0
30MAR27 150.00 C 0.00 0.00 0.00 20.56 -1.40 55 0 193 0
30MAR27 152.50 C 0.00 0.00 0.00 20.00 -1.18 56 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 19.23 -1.21 56 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 18.48 -1.24 56 0 0 0
30MAR27 160.00 C 17.00 17.00 17.00 17.77 -1.26 56 2 5 0
30MAR27 162.50 C 0.00 0.00 0.00 17.08 -1.30 56 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 16.41 -1.34 56 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 15.77 -1.14 56 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 15.16 -1.39 56 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 14.57 -1.43 56 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 14.00 -1.40 56 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 13.46 -1.36 56 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 12.94 -0.85 56 0 147 0
30MAR27 182.50 C 0.00 0.00 0.00 12.43 -0.90 55 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 11.95 -0.93 55 0 245 0
30MAR27 187.50 C 0.00 0.00 0.00 11.48 -1.01 55 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 11.04 -1.13 55 0 3 0
30MAR27 192.50 C 0.00 0.00 0.00 10.61 -1.09 55 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 10.20 -1.12 55 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 9.80 -1.12 55 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 9.42 -1.09 55 0 17 0
30MAR27 205.00 C 0.00 0.00 0.00 8.71 -1.03 55 0 45 0
30MAR27 210.00 C 0.00 0.00 0.00 8.05 -0.98 55 0 184 0
30MAR27 215.00 C 0.00 0.00 0.00 7.44 -0.93 55 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 6.88 -0.88 55 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 6.36 -0.83 55 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 5.71 -0.96 55 0 66 0
30MAR27 235.00 C 0.00 0.00 0.00 5.44 -0.75 55 0 50 0
30MAR27 240.00 C 0.00 0.00 0.00 5.04 -0.70 55 0 16 0
30MAR27 245.00 C 0.00 0.00 0.00 4.66 -0.67 55 0 1 0
30MAR27 250.00 C 4.95 4.95 4.95 4.31 -0.64 55 1 16 0
30MAR27 255.00 C 0.00 0.00 0.00 4.00 -0.60 55 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 3.70 -0.57 55 0 19 0
30MAR27 265.00 C 4.60 4.60 4.60 3.43 -0.54 55 12 81 0
29JUN27 110.00 C 0.00 0.00 0.00 41.76 -1.18 56 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 40.39 -1.21 56 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 38.81 -1.58 55 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 37.92 -1.22 56 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 36.40 -1.52 55 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 35.51 -1.24 56 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 34.09 -1.52 55 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 33.02 -1.49 55 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 32.28 -1.16 56 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 31.23 -1.19 56 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 30.21 -1.21 56 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 29.13 -1.33 55 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 28.28 -1.25 56 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 27.36 -1.28 56 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 26.47 -1.30 56 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 25.61 -1.33 55 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 24.78 -1.36 55 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 23.97 -1.39 55 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 23.19 -1.43 55 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 22.44 -1.46 55 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 21.71 -1.68 55 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 21.00 -1.53 55 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 20.32 -1.57 55 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 19.66 -1.60 55 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 19.03 -1.56 55 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 18.41 -1.54 55 0 3 0
TOTAL CALL 1,641 99,054 +988
26JUN26 112.50 P 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
26JUN26 115.00 P 0.00 0.00 0.00 0.03 -0.01 59 0 0 0
26JUN26 117.50 P 0.00 0.00 0.00 0.07 -0.01 58 0 20 0
26JUN26 120.00 P 0.00 0.00 0.00 0.17 0.00 59 0 0 0
26JUN26 122.50 P 0.00 0.00 0.00 0.36 +0.02 58 0 0 0
26JUN26 125.00 P 1.38 1.38 1.38 0.71 +0.08 58 8 83 +8
26JUN26 127.50 P 2.16 2.16 2.16 1.28 +0.21 59 10 305 +10
26JUN26 130.00 P 3.09 3.09 3.09 2.04 +0.34 58 12 191 +12
26JUN26 132.50 P 0.00 0.00 0.00 3.07 +0.57 56 0 69 0
26JUN26 135.00 P 0.00 0.00 0.00 4.51 +0.94 56 0 2 0
26JUN26 137.50 P 0.00 0.00 0.00 6.22 +1.23 57 0 0 0
26JUN26 140.00 P 0.00 0.00 0.00 8.23 +1.59 58 0 0 0
26JUN26 142.50 P 0.00 0.00 0.00 10.36 +1.81 58 0 0 0
26JUN26 145.00 P 0.00 0.00 0.00 12.64 +2.06 58 0 0 0
26JUN26 147.50 P 0.00 0.00 0.00 15.01 +2.25 58 0 0 0
26JUN26 150.00 P 0.00 0.00 0.00 17.44 +2.38 57 0 0 0
26JUN26 152.50 P 0.00 0.00 0.00 19.91 +2.48 57 0 0 0
26JUN26 155.00 P 0.00 0.00 0.00 22.40 +2.54 0 0 0 0
26JUN26 157.50 P 0.00 0.00 0.00 24.90 +2.58 0 0 0 0
26JUN26 160.00 P 0.00 0.00 0.00 27.40 +2.60 0 0 0 0
26JUN26 162.50 P 0.00 0.00 0.00 29.90 +1.91 0 0 0 0
26JUN26 165.00 P 0.00 0.00 0.00 32.40 +2.28 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 20 0
29JUN26 112.50 P 0.00 0.00 0.00 0.03 -0.01 51 0 368 0
29JUN26 115.00 P 0.00 0.00 0.00 0.07 0.00 51 0 231 0
29JUN26 117.50 P 0.00 0.00 0.00 0.14 -0.01 50 0 123 0
29JUN26 120.00 P 0.96 0.97 0.40 0.30 +0.01 50 77 903 +73
29JUN26 122.50 P 1.16 1.45 1.16 0.57 +0.06 50 248 1,220 +232
29JUN26 125.00 P 1.74 2.20 1.33 1.00 +0.14 50 140 1,224 +25
29JUN26 127.50 P 2.94 3.21 2.94 1.61 +0.22 50 32 764 +12
29JUN26 130.00 P 3.02 3.20 2.25 2.47 +0.41 50 3,566 22,706 -2,708
29JUN26 132.50 P 0.00 0.00 0.00 3.49 +0.61 48 0 562 0
29JUN26 135.00 P 0.00 0.00 0.00 4.90 +0.91 48 0 556 0
29JUN26 137.50 P 0.00 0.00 0.00 6.59 +1.28 49 0 456 0
29JUN26 140.00 P 0.00 0.00 0.00 8.52 +1.61 50 0 660 0
29JUN26 142.50 P 0.00 0.00 0.00 10.59 +1.71 50 0 416 0
29JUN26 145.00 P 0.00 0.00 0.00 12.80 +1.94 50 0 1,742 0
29JUN26 147.50 P 0.00 0.00 0.00 15.12 +2.14 50 0 1,454 0
29JUN26 150.00 P 21.20 21.20 16.50 18.03 +2.82 70 31 2,403 -4
29JUN26 152.50 P 0.00 0.00 0.00 19.94 +2.40 49 0 1,011 0
29JUN26 155.00 P 0.00 0.00 0.00 22.41 +2.49 49 0 695 0
29JUN26 157.50 P 0.00 0.00 0.00 24.90 +2.55 0 0 262 0
29JUN26 160.00 P 0.00 0.00 0.00 27.40 +2.58 0 0 1,206 0
29JUN26 162.50 P 31.20 31.20 31.20 29.90 +1.91 0 700 1,300 -700
29JUN26 165.00 P 33.90 33.90 33.90 32.40 +2.15 0 600 1,553 -314
29JUN26 167.50 P 0.00 0.00 0.00 34.90 +2.60 0 0 900 0
29JUN26 170.00 P 37.50 37.50 37.50 37.76 +2.54 106 90 132 -758
29JUN26 172.50 P 0.00 0.00 0.00 39.90 +2.20 0 0 128 -130
29JUN26 175.00 P 0.00 0.00 0.00 42.40 +2.17 0 0 0 -145
29JUN26 177.50 P 0.00 0.00 0.00 44.90 +2.17 0 0 80 0
29JUN26 180.00 P 0.00 0.00 0.00 47.40 +1.80 0 0 100 -60
29JUN26 182.50 P 0.00 0.00 0.00 49.90 +2.17 0 0 57 0
29JUN26 185.00 P 0.00 0.00 0.00 52.40 +2.16 0 0 27 0
29JUN26 187.50 P 0.00 0.00 0.00 54.90 +2.17 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 57.40 +2.17 0 0 45 0
29JUN26 192.50 P 0.00 0.00 0.00 59.90 +2.17 0 0 60 0
29JUN26 195.00 P 0.00 0.00 0.00 62.40 +2.17 0 0 45 0
29JUN26 197.50 P 0.00 0.00 0.00 64.90 +2.18 0 0 45 0
29JUN26 200.00 P 0.00 0.00 0.00 67.40 +2.18 0 0 560 0
29JUN26 205.00 P 0.00 0.00 0.00 72.40 +2.18 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 77.40 +2.18 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 82.40 +2.18 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 87.40 +2.18 0 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 92.40 +2.18 0 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 98.21 +2.99 227 0 235 0
29JUN26 235.00 P 0.00 0.00 0.00 102.40 +2.18 0 0 1 0
29JUN26 240.00 P 0.00 0.00 0.00 107.40 +2.18 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 112.40 +2.26 0 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 117.40 +2.18 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 122.40 +2.18 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 127.40 +2.18 0 0 1 0
29JUN26 265.00 P 0.00 0.00 0.00 132.40 +2.18 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 137.40 +2.18 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 142.40 +2.26 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 147.40 +2.18 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 152.40 +2.18 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 157.40 +2.18 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 162.40 +2.18 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 167.40 +2.17 0 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 177.40 +2.18 0 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 187.40 +2.19 0 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 197.40 +2.29 0 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 207.40 +2.19 0 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 217.40 +2.19 0 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 227.40 +2.19 0 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 237.40 +2.19 0 0 0 0
03JUL26 112.50 P 0.00 0.00 0.00 0.16 - 53 0 0 -
03JUL26 115.00 P 0.00 0.00 0.00 0.29 - 52 0 0 -
03JUL26 117.50 P 0.84 0.84 0.84 0.50 - 53 15 15 -
03JUL26 120.00 P 1.48 1.48 0.84 0.82 - 53 30 30 -
03JUL26 122.50 P 1.27 1.27 1.27 1.25 - 53 15 15 -
03JUL26 125.00 P 0.00 0.00 0.00 1.77 - 51 0 0 -
03JUL26 127.50 P 0.00 0.00 0.00 2.51 - 51 0 0 -
03JUL26 130.00 P 0.00 0.00 0.00 3.45 - 51 0 0 -
03JUL26 132.50 P 0.00 0.00 0.00 4.59 - 51 0 0 -
03JUL26 135.00 P 0.00 0.00 0.00 5.92 - 50 0 0 -
03JUL26 137.50 P 0.00 0.00 0.00 7.48 - 50 0 0 -
03JUL26 140.00 P 0.00 0.00 0.00 9.44 - 52 0 0 -
03JUL26 142.50 P 0.00 0.00 0.00 11.36 - 52 0 0 -
03JUL26 145.00 P 0.00 0.00 0.00 13.42 - 52 0 0 -
03JUL26 147.50 P 0.00 0.00 0.00 15.59 - 52 0 0 -
03JUL26 150.00 P 0.00 0.00 0.00 18.03 - 57 0 0 -
03JUL26 152.50 P 0.00 0.00 0.00 20.18 - 52 0 0 -
03JUL26 155.00 P 0.00 0.00 0.00 22.57 - 52 0 0 -
03JUL26 157.50 P 0.00 0.00 0.00 24.99 - 52 0 0 -
30JUL26 110.00 P 2.07 2.07 2.07 1.22 +0.12 50 28 28 +25
30JUL26 112.50 P 2.10 2.10 2.10 1.61 +0.13 51 8 16 0
30JUL26 115.00 P 0.00 0.00 0.00 2.12 +0.21 51 0 36 0
30JUL26 117.50 P 0.00 0.00 0.00 2.64 +0.21 50 0 64 0
30JUL26 120.00 P 0.00 0.00 0.00 3.32 +0.25 50 30 48 +3
30JUL26 122.50 P 0.00 0.00 0.00 4.10 +0.39 50 0 32 0
30JUL26 125.00 P 6.47 6.47 6.47 4.88 +0.38 49 20 174 +20
30JUL26 127.50 P 0.00 0.00 0.00 5.92 +0.55 50 0 216 0
30JUL26 130.00 P 8.90 8.90 8.90 7.01 +0.66 49 12 642 +12
30JUL26 132.50 P 0.00 0.00 0.00 8.46 +0.99 51 0 480 0
30JUL26 135.00 P 0.00 0.00 0.00 9.82 +1.09 50 0 499 0
30JUL26 137.50 P 0.00 0.00 0.00 11.31 +1.21 51 0 533 0
30JUL26 140.00 P 0.00 0.00 0.00 12.56 +1.00 48 0 7,530 0
30JUL26 142.50 P 0.00 0.00 0.00 14.50 +1.36 50 0 85 0
30JUL26 145.00 P 0.00 0.00 0.00 16.29 +1.40 50 0 628 0
30JUL26 147.50 P 0.00 0.00 0.00 18.16 +1.49 50 0 127 0
30JUL26 150.00 P 23.50 23.50 23.50 20.11 +1.63 50 3 455 0
30JUL26 152.50 P 0.00 0.00 0.00 22.13 +1.70 50 0 120 0
30JUL26 155.00 P 0.00 0.00 0.00 24.22 +1.83 50 0 124 0
30JUL26 157.50 P 0.00 0.00 0.00 26.38 +1.90 50 0 156 0
30JUL26 160.00 P 29.29 29.29 29.29 28.19 +1.62 46 700 1,154 +603
30JUL26 162.50 P 32.21 32.21 32.21 30.55 +0.92 46 600 952 +215
30JUL26 165.00 P 0.00 0.00 0.00 32.83 +1.19 46 0 1,478 0
30JUL26 167.50 P 0.00 0.00 0.00 35.17 +1.22 45 0 2,042 0
30JUL26 170.00 P 38.18 38.18 38.18 37.76 +1.57 49 90 505 +90
30JUL26 172.50 P 0.00 0.00 0.00 40.04 +1.27 46 0 78 0
30JUL26 175.00 P 45.00 45.00 45.00 42.54 +1.47 48 25 38 -25
30JUL26 177.50 P 0.00 0.00 0.00 44.93 +1.50 45 0 75 0
30JUL26 180.00 P 0.00 0.00 0.00 47.49 +1.67 50 0 97 0
30JUL26 182.50 P 0.00 0.00 0.00 49.95 +1.71 50 0 32 0
30JUL26 185.00 P 54.09 54.09 54.09 52.42 +1.75 50 10 20 -3
30JUL26 187.50 P 0.00 0.00 0.00 54.91 +1.82 50 0 25 0
30JUL26 190.00 P 0.00 0.00 0.00 57.40 +2.06 0 0 66 0
30JUL26 192.50 P 0.00 0.00 0.00 59.90 +2.17 0 0 35 0
30JUL26 195.00 P 0.00 0.00 0.00 62.40 +2.15 0 0 841 0
30JUL26 197.50 P 0.00 0.00 0.00 64.90 +2.17 0 0 960 0
30JUL26 200.00 P 0.00 0.00 0.00 67.40 +2.18 0 0 30 0
30JUL26 205.00 P 0.00 0.00 0.00 72.40 +2.18 0 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 77.40 +2.18 0 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 82.40 +2.18 0 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 87.40 +2.18 0 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 92.40 +2.18 0 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 98.21 +2.99 103 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 102.40 +2.18 0 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 107.40 +2.18 0 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 112.40 +2.26 0 0 0 0
28AUG26 110.00 P 4.00 4.30 4.00 3.31 +0.14 55 8 38 +8
28AUG26 112.50 P 4.20 4.50 4.20 4.00 +0.21 55 4 82 +4
28AUG26 115.00 P 0.00 0.00 0.00 4.70 +0.21 55 0 255 0
28AUG26 117.50 P 0.00 0.00 0.00 5.54 +0.32 55 0 68 0
28AUG26 120.00 P 0.00 0.00 0.00 6.39 +0.38 55 0 42 0
28AUG26 122.50 P 0.00 0.00 0.00 7.36 +0.48 54 0 411 0
28AUG26 125.00 P 0.00 0.00 0.00 8.29 +0.45 54 0 15 0
28AUG26 127.50 P 9.51 9.51 9.51 9.42 +0.59 54 15 60 0
28AUG26 130.00 P 0.00 0.00 0.00 10.57 +0.62 54 0 126 0
28AUG26 132.50 P 0.00 0.00 0.00 11.84 +0.65 54 0 85 0
28AUG26 135.00 P 0.00 0.00 0.00 13.46 +1.14 54 0 176 0
28AUG26 137.50 P 0.00 0.00 0.00 14.94 +1.08 55 0 145 0
28AUG26 140.00 P 0.00 0.00 0.00 16.30 +0.97 54 0 135 0
28AUG26 142.50 P 0.00 0.00 0.00 17.93 +1.04 54 0 256 0
28AUG26 145.00 P 21.16 21.16 21.16 19.57 +0.86 54 2 245 -2
28AUG26 147.50 P 0.00 0.00 0.00 21.37 +1.04 54 0 206 0
28AUG26 150.00 P 0.00 0.00 0.00 23.22 +0.98 54 0 55 0
28AUG26 152.50 P 0.00 0.00 0.00 25.22 +1.02 55 0 320 0
28AUG26 155.00 P 0.00 0.00 0.00 27.18 +1.08 55 0 16 0
28AUG26 157.50 P 0.00 0.00 0.00 29.12 +1.07 55 0 62 0
28AUG26 160.00 P 0.00 0.00 0.00 31.09 +1.05 55 0 78 0
28AUG26 162.50 P 0.00 0.00 0.00 33.32 +1.36 56 0 47 0
28AUG26 165.00 P 0.00 0.00 0.00 35.43 +1.41 56 0 54 0
28AUG26 167.50 P 0.00 0.00 0.00 37.54 +1.42 56 0 30 0
28AUG26 170.00 P 0.00 0.00 0.00 39.58 +1.30 55 0 5 0
28AUG26 172.50 P 0.00 0.00 0.00 41.97 +1.59 56 0 1 0
28AUG26 175.00 P 0.00 0.00 0.00 44.02 +1.42 55 0 9 0
28AUG26 177.50 P 0.00 0.00 0.00 46.32 +1.50 55 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 48.52 +1.31 54 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 50.92 +1.55 55 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 52.88 +1.14 51 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 55.20 +1.25 49 0 2 0
28AUG26 190.00 P 0.00 0.00 0.00 57.62 +1.35 49 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 59.90 +1.24 0 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 62.77 +1.66 55 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 65.14 +1.84 54 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 67.57 +1.90 54 0 0 0
29SEP26 110.00 P 5.70 5.70 5.70 5.08 +0.33 54 2 427 +2
29SEP26 112.50 P 0.00 0.00 0.00 5.67 +0.05 54 0 96 0
29SEP26 115.00 P 7.03 7.03 7.03 6.36 -0.08 53 8 24 0
29SEP26 117.50 P 7.96 7.96 7.96 7.57 +0.47 54 15 88 0
29SEP26 120.00 P 8.96 8.96 8.96 8.53 +0.50 54 8 38 +8
29SEP26 122.50 P 0.00 0.00 0.00 9.43 +0.43 53 0 5 0
29SEP26 125.00 P 0.00 0.00 0.00 10.66 +0.62 54 0 106 0
29SEP26 127.50 P 0.00 0.00 0.00 11.86 +0.75 54 0 209 0
29SEP26 130.00 P 13.56 13.56 13.34 13.19 +0.90 54 76 168 +74
29SEP26 132.50 P 15.13 15.13 15.13 14.25 +0.85 53 15 40 +15
29SEP26 135.00 P 16.24 16.24 16.24 15.65 +0.90 53 15 400 0
29SEP26 137.50 P 0.00 0.00 0.00 17.15 +0.87 53 0 207 0
29SEP26 140.00 P 0.00 0.00 0.00 18.74 +0.96 54 0 604 0
29SEP26 142.50 P 0.00 0.00 0.00 20.19 +0.77 53 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 21.97 +0.71 54 0 77 0
29SEP26 147.50 P 0.00 0.00 0.00 23.66 +0.80 54 0 349 0
29SEP26 150.00 P 0.00 0.00 0.00 25.52 +0.53 54 0 792 0
29SEP26 152.50 P 0.00 0.00 0.00 27.27 +0.75 54 0 136 0
29SEP26 155.00 P 0.00 0.00 0.00 29.15 +0.78 54 0 404 0
29SEP26 157.50 P 0.00 0.00 0.00 31.21 +0.95 55 0 204 0
29SEP26 160.00 P 0.00 0.00 0.00 33.13 +1.06 55 0 333 0
29SEP26 162.50 P 0.00 0.00 0.00 35.25 +1.08 55 0 15 0
29SEP26 165.00 P 0.00 0.00 0.00 37.30 +1.12 56 0 85 0
29SEP26 167.50 P 0.00 0.00 0.00 39.37 +1.15 56 0 105 0
29SEP26 170.00 P 0.00 0.00 0.00 41.26 +1.08 55 0 5,269 0
29SEP26 172.50 P 0.00 0.00 0.00 43.44 +1.18 55 0 120 0
29SEP26 175.00 P 0.00 0.00 0.00 45.60 +1.16 55 0 535 0
29SEP26 177.50 P 0.00 0.00 0.00 47.79 +1.25 56 0 158 0
29SEP26 180.00 P 0.00 0.00 0.00 50.09 +1.41 56 0 2,189 0
29SEP26 182.50 P 0.00 0.00 0.00 52.41 +1.55 57 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 54.64 +1.55 57 0 276 0
29SEP26 187.50 P 0.00 0.00 0.00 56.86 +1.43 56 0 80 0
29SEP26 190.00 P 0.00 0.00 0.00 58.89 +1.38 55 0 4,655 0
29SEP26 192.50 P 0.00 0.00 0.00 61.22 +1.39 55 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 63.79 +1.51 57 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 66.10 +1.53 57 0 410 0
29SEP26 200.00 P 0.00 0.00 0.00 68.61 +2.21 58 0 4,897 0
29SEP26 205.00 P 0.00 0.00 0.00 72.91 +1.71 54 0 4,095 0
29SEP26 210.00 P 80.92 80.92 80.92 78.00 +2.09 57 3 1,447 -3
29SEP26 215.00 P 0.00 0.00 0.00 82.51 +1.54 52 0 420 0
29SEP26 220.00 P 0.00 0.00 0.00 87.50 +1.78 54 0 81 0
29SEP26 225.00 P 0.00 0.00 0.00 92.44 +1.95 53 0 133 0
29SEP26 230.00 P 0.00 0.00 0.00 98.21 +2.83 68 0 180 0
29SEP26 235.00 P 0.00 0.00 0.00 102.40 +2.11 0 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 107.40 +2.15 0 0 152 0
29SEP26 245.00 P 0.00 0.00 0.00 112.40 +2.18 0 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 117.40 +2.17 0 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 122.40 +2.18 0 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 127.40 +2.18 0 0 190 0
29SEP26 265.00 P 0.00 0.00 0.00 132.40 +2.18 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 137.40 +2.18 0 0 10 0
29SEP26 275.00 P 0.00 0.00 0.00 142.40 +2.19 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 147.40 +2.18 0 0 10 0
29SEP26 285.00 P 0.00 0.00 0.00 152.40 +2.18 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 157.40 +2.18 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 162.40 +2.18 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 167.40 +2.17 0 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 177.40 +2.18 0 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 187.40 +2.19 0 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 197.40 +2.19 0 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 207.40 +2.19 0 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 217.40 +2.19 0 0 0 0
30DEC26 110.00 P 9.60 10.00 9.60 9.18 +0.46 54 4 34 +4
30DEC26 112.50 P 0.00 0.00 0.00 10.09 -0.05 54 0 6 0
30DEC26 115.00 P 12.18 12.18 12.18 11.07 -0.09 54 5 23 +5
30DEC26 117.50 P 0.00 0.00 0.00 12.14 +0.38 54 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 13.21 +0.37 54 0 101 0
30DEC26 122.50 P 0.00 0.00 0.00 14.34 +0.35 54 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 15.57 +0.38 53 0 61 0
30DEC26 127.50 P 0.00 0.00 0.00 16.83 +0.39 53 0 11 0
30DEC26 130.00 P 0.00 0.00 0.00 18.21 +0.46 54 0 67 0
30DEC26 132.50 P 0.00 0.00 0.00 19.65 +0.53 54 0 50 0
30DEC26 135.00 P 0.00 0.00 0.00 21.27 +0.74 54 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 22.31 +0.31 53 0 0 0
30DEC26 140.00 P 24.50 24.50 24.50 24.07 +0.56 54 1 42 +1
30DEC26 142.50 P 0.00 0.00 0.00 26.03 +0.96 55 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 27.64 +0.95 55 0 299 0
30DEC26 147.50 P 0.00 0.00 0.00 29.36 +1.00 55 0 140 0
30DEC26 150.00 P 0.00 0.00 0.00 31.11 +1.05 55 0 304 0
30DEC26 152.50 P 0.00 0.00 0.00 32.90 +1.09 55 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 34.74 +1.15 56 0 31 0
30DEC26 157.50 P 0.00 0.00 0.00 36.59 +0.65 56 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 38.48 +1.23 56 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 40.40 +1.27 56 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 42.34 +1.30 56 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 44.31 +1.33 57 0 315 0
30DEC26 170.00 P 0.00 0.00 0.00 45.62 +0.69 55 0 636 0
30DEC26 172.50 P 0.00 0.00 0.00 47.63 +0.70 55 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 50.34 +1.42 57 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 52.37 +1.42 57 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 54.00 +0.98 56 0 629 0
30DEC26 182.50 P 0.00 0.00 0.00 55.79 +0.70 55 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 57.91 +0.72 55 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 60.03 +0.74 55 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 62.16 +0.60 55 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 65.14 +1.42 58 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 66.53 +0.65 55 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 69.53 +1.49 58 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 71.29 +1.28 57 0 3,216 0
30DEC26 205.00 P 0.00 0.00 0.00 75.71 +1.06 56 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 80.03 +0.92 55 0 251 0
30DEC26 215.00 P 0.00 0.00 0.00 84.58 +0.94 56 0 3 0
30DEC26 220.00 P 0.00 0.00 0.00 89.16 +0.97 55 0 410 0
30DEC26 225.00 P 0.00 0.00 0.00 93.78 +1.00 55 0 20 0
30DEC26 230.00 P 0.00 0.00 0.00 98.41 +1.04 54 0 181 0
30DEC26 235.00 P 0.00 0.00 0.00 103.09 +1.07 54 0 100 0
30DEC26 240.00 P 110.00 110.00 110.00 107.94 +1.27 54 20 30 0
30DEC26 245.00 P 0.00 0.00 0.00 112.67 +1.27 53 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 118.06 +1.94 58 0 1,391 0
30DEC26 255.00 P 0.00 0.00 0.00 122.79 +1.90 57 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 127.54 +1.85 55 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 132.48 +1.95 55 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 137.43 +1.97 55 0 10 0
30DEC26 275.00 P 0.00 0.00 0.00 142.40 +2.04 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 147.40 +2.10 0 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 152.40 +2.15 0 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 157.40 +2.18 0 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 162.40 +2.18 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 167.40 +2.17 0 0 11 0
30DEC26 310.00 P 0.00 0.00 0.00 177.40 +2.18 0 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 187.40 +2.18 0 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 197.40 +2.19 0 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 207.40 +2.18 0 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 217.40 +2.19 0 0 0 0
30MAR27 110.00 P 12.70 13.20 12.70 12.65 +0.77 55 4 158 +4
30MAR27 112.50 P 0.00 0.00 0.00 13.77 +0.25 55 0 23 0
30MAR27 115.00 P 0.00 0.00 0.00 14.76 +0.19 54 0 11 0
30MAR27 117.50 P 0.00 0.00 0.00 15.57 -0.19 53 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 16.70 +0.24 53 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 17.95 +0.28 53 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 19.32 +0.39 53 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 20.53 +0.29 53 0 7 0
30MAR27 130.00 P 0.00 0.00 0.00 21.91 +0.32 53 0 20 0
30MAR27 132.50 P 0.00 0.00 0.00 23.32 +0.34 53 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 24.95 +0.53 54 0 20 0
30MAR27 137.50 P 0.00 0.00 0.00 26.24 +0.34 53 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 27.78 +0.37 53 0 421 0
30MAR27 142.50 P 0.00 0.00 0.00 29.37 +0.35 53 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 31.19 +0.61 54 0 22 0
30MAR27 147.50 P 0.00 0.00 0.00 32.64 +0.42 54 0 161 0
30MAR27 150.00 P 0.00 0.00 0.00 34.35 +0.47 54 0 126 0
30MAR27 152.50 P 0.00 0.00 0.00 36.28 +0.68 54 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 38.06 +0.72 54 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 39.88 +0.65 54 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 41.70 +0.66 55 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 43.56 +0.81 55 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 45.44 +0.83 55 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 47.31 +0.82 55 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 49.24 +0.72 55 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 51.19 +0.87 55 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 53.15 +0.88 55 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 55.13 +0.90 55 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 57.13 +0.91 55 0 54 0
30MAR27 182.50 P 0.00 0.00 0.00 59.14 +0.91 55 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 61.19 +0.94 55 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 63.24 +0.94 55 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 65.31 +0.96 55 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 67.43 +1.00 55 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 69.54 +1.02 55 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 71.65 +1.04 55 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 73.80 +1.07 55 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 78.11 +1.10 55 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 82.48 +1.04 55 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 86.89 +1.06 56 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 91.35 +1.10 56 0 11 0
30MAR27 225.00 P 0.00 0.00 0.00 95.79 +1.09 55 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 100.40 +1.16 55 0 12 0
30MAR27 235.00 P 0.00 0.00 0.00 104.89 +1.16 55 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 109.52 +1.20 55 0 12 0
30MAR27 245.00 P 0.00 0.00 0.00 113.97 +1.06 54 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 118.82 +1.27 55 0 10 0
30MAR27 255.00 P 0.00 0.00 0.00 123.30 +1.10 53 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 127.94 +0.65 52 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 132.84 +1.12 52 0 30 0
29JUN27 110.00 P 0.00 0.00 0.00 15.04 +0.02 54 0 30 0
29JUN27 112.50 P 0.00 0.00 0.00 16.16 +0.02 53 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 17.15 -0.15 53 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 18.35 -0.17 53 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 19.48 +0.02 53 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 20.76 +0.20 53 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 22.08 +0.22 53 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 23.44 +0.23 53 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 24.84 +0.25 53 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 26.27 +0.26 53 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 27.75 +0.29 53 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 29.26 +0.30 53 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 30.81 +0.32 53 0 16 0
29JUN27 142.50 P 0.00 0.00 0.00 32.40 +0.35 53 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 34.00 +0.34 53 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 36.00 +0.70 54 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 37.33 +0.51 53 0 60 0
29JUN27 152.50 P 0.00 0.00 0.00 39.27 +0.61 54 0 15 0
29JUN27 155.00 P 0.00 0.00 0.00 40.79 +0.39 53 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 42.80 +0.65 54 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 44.61 +0.68 54 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 46.41 +0.67 54 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 48.31 +0.72 54 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 50.19 +0.76 54 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 52.03 +0.72 54 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 53.95 +0.75 54 0 0 0
TOTAL PUT 7,305 115,333 -3,387
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$ 47.60
29JUN26 24.00 C 0.00 0.00 0.00 23.71 -0.52 258 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 22.71 -0.45 244 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 21.61 -0.62 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 20.61 -0.62 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 19.62 -0.61 142 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.62 -0.61 132 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.62 -0.61 122 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 16.62 -0.61 112 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 15.62 -0.61 103 0 0 0
29JUN26 33.00 C 14.61 14.61 14.61 14.68 -0.49 137 1 4 0
29JUN26 34.00 C 0.00 0.00 0.00 13.62 -0.61 84 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 12.62 -0.61 75 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.62 -0.61 65 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.62 -0.61 53 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.62 -0.62 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 8.62 -0.62 0 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 7.85 -0.50 96 0 90 0
29JUN26 41.00 C 0.00 0.00 0.00 6.62 -0.55 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 5.62 -0.56 0 0 730 0
29JUN26 43.00 C 0.00 0.00 0.00 4.62 -0.56 0 0 534 0
29JUN26 44.00 C 0.00 0.00 0.00 3.63 -0.55 26 0 407 0
29JUN26 45.00 C 0.00 0.00 0.00 2.65 -0.55 24 0 436 0
29JUN26 46.00 C 1.75 1.93 1.74 1.73 -0.53 23 227 726 +58
29JUN26 47.00 C 0.81 0.96 0.77 0.99 -0.40 24 97 1,121 -6
29JUN26 48.00 C 0.61 0.61 0.38 0.46 -0.30 24 88 1,074 +44
29JUN26 49.00 C 0.20 0.20 0.14 0.18 -0.17 25 80 628 0
29JUN26 50.00 C 0.07 0.08 0.07 0.06 -0.09 25 21 890 -21
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 32 0 536 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 45 0 281 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 69 0 90 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 15.69 -0.54 94 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 14.69 -0.54 88 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 13.69 -0.54 82 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 12.69 -0.54 76 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 11.69 -0.54 70 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 10.69 -0.54 65 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 9.70 -0.54 61 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.73 -0.51 58 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.85 -0.50 59 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.62 -0.55 0 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.62 -0.56 0 0 122 0
30JUL26 43.00 C 0.00 0.00 0.00 4.62 -0.56 0 0 571 0
30JUL26 44.00 C 0.00 0.00 0.00 3.64 -0.56 23 0 345 0
30JUL26 45.00 C 0.00 0.00 0.00 2.70 -0.55 23 0 455 0
30JUL26 46.00 C 1.95 1.95 1.75 1.89 -0.50 23 30 375 -30
30JUL26 47.00 C 0.00 0.00 0.00 1.28 -0.34 23 0 227 0
30JUL26 48.00 C 0.75 0.85 0.75 0.84 -0.25 23 21 630 -1
30JUL26 49.00 C 0.50 0.50 0.50 0.53 -0.18 23 3 521 -3
30JUL26 50.00 C 0.31 0.31 0.31 0.33 -0.14 23 47 667 -10
30JUL26 52.50 C 0.00 0.00 0.00 0.09 -0.04 23 0 299 0
30JUL26 55.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 215 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 26 0 113 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 12.70 -0.53 61 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 11.70 -0.53 57 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 10.69 -0.54 52 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 9.70 -0.54 48 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.73 -0.51 46 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.85 -0.50 46 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 6.62 -0.55 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 5.62 -0.56 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 4.64 -0.55 23 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 3.70 -0.55 23 0 45 0
28AUG26 45.00 C 0.00 0.00 0.00 2.87 -0.51 23 0 472 0
28AUG26 46.00 C 2.14 2.22 2.04 2.23 -0.38 23 60 360 +30
28AUG26 47.00 C 1.58 1.58 1.54 1.68 -0.29 23 45 267 +30
28AUG26 48.00 C 1.29 1.30 1.29 1.30 -0.22 23 20 441 +5
28AUG26 49.00 C 1.05 1.05 1.05 0.96 -0.20 23 15 462 +15
28AUG26 50.00 C 0.79 0.79 0.68 0.70 -0.18 23 30 200 +15
28AUG26 52.50 C 0.00 0.00 0.00 0.29 -0.10 23 0 65 0
28AUG26 55.00 C 0.00 0.00 0.00 0.11 -0.04 23 0 110 0
28AUG26 57.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 92 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 52 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 26 0 52 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 30 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
29SEP26 26.00 C 0.00 0.00 0.00 21.72 -0.51 92 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 20.71 -0.52 86 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 19.71 -0.52 81 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 18.72 -0.51 77 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 17.72 -0.51 73 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 16.72 -0.51 68 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 15.72 -0.51 64 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.71 -0.52 60 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.72 -0.51 56 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.72 -0.51 52 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.73 -0.50 49 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.73 -0.50 45 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.73 -0.51 42 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.73 -0.51 38 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.85 -0.50 38 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.62 -0.56 0 0 122 0
29SEP26 42.00 C 0.00 0.00 0.00 5.64 -0.56 23 0 27 0
29SEP26 43.00 C 0.00 0.00 0.00 4.72 -0.55 23 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 3.90 -0.52 23 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 3.22 -0.46 23 0 246 0
29SEP26 46.00 C 2.57 2.57 2.56 2.56 -0.40 22 33 438 0
29SEP26 47.00 C 1.90 2.05 1.90 2.09 -0.34 23 45 535 -15
29SEP26 48.00 C 1.65 1.67 1.65 1.69 -0.29 23 13 392 0
29SEP26 49.00 C 1.31 1.36 1.31 1.36 -0.25 23 17 145 +15
29SEP26 50.00 C 1.05 1.08 1.05 1.08 -0.21 23 16 676 0
29SEP26 52.50 C 0.55 0.60 0.55 0.57 -0.15 23 17 605 +15
29SEP26 55.00 C 0.00 0.00 0.00 0.28 -0.10 24 0 100 0
29SEP26 57.50 C 0.00 0.00 0.00 0.13 -0.05 24 0 235 0
29SEP26 60.00 C 0.00 0.00 0.00 0.06 -0.02 24 0 125 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 -0.02 23 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 19.71 -0.52 59 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 18.74 -0.49 56 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 17.72 -0.51 52 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.72 -0.51 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.74 -0.49 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.74 -0.49 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.72 -0.51 40 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.74 -0.49 38 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.74 -0.49 35 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.74 -0.49 32 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.73 -0.51 29 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.73 -0.51 26 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.85 -0.50 26 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.80 -0.48 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.03 -0.42 22 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.34 -0.36 22 0 3 0
30DEC26 44.00 C 0.00 0.00 0.00 4.71 -0.30 23 0 5 0
30DEC26 45.00 C 0.00 0.00 0.00 4.11 -0.29 22 0 64 0
30DEC26 46.00 C 0.00 0.00 0.00 3.58 -0.25 23 0 5 0
30DEC26 47.00 C 0.00 0.00 0.00 3.09 -0.22 22 0 19 0
30DEC26 48.00 C 2.25 2.25 2.25 2.65 -0.11 23 5 110 +5
30DEC26 49.00 C 0.00 0.00 0.00 2.20 -0.23 22 0 145 0
30DEC26 50.00 C 0.00 0.00 0.00 1.92 -0.13 22 0 60 0
30DEC26 52.50 C 0.00 0.00 0.00 1.24 -0.08 22 0 49 0
30DEC26 55.00 C 0.00 0.00 0.00 0.80 -0.05 23 0 41 0
30DEC26 57.50 C 0.00 0.00 0.00 0.48 -0.03 23 0 10 0
30DEC26 60.00 C 0.00 0.00 0.00 0.28 -0.02 23 0 52 0
30DEC26 62.50 C 0.00 0.00 0.00 0.16 -0.01 23 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.09 0.00 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 16.73 -0.50 39 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 15.74 -0.49 36 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 14.74 -0.49 34 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 13.73 -0.50 31 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.74 -0.49 29 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.74 -0.49 27 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.74 -0.49 24 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.73 -0.51 22 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.75 -0.49 20 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.02 -0.47 21 0 60 0
30MAR27 41.00 C 0.00 0.00 0.00 7.27 -0.46 21 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 6.57 -0.42 21 0 16 0
30MAR27 43.00 C 0.00 0.00 0.00 5.88 -0.42 21 0 38 0
30MAR27 44.00 C 0.00 0.00 0.00 5.27 -0.39 21 0 8 0
30MAR27 45.00 C 0.00 0.00 0.00 4.69 -0.36 21 0 21 0
30MAR27 46.00 C 0.00 0.00 0.00 4.15 -0.35 21 0 5 0
30MAR27 47.00 C 3.37 3.37 3.37 3.67 -0.30 21 15 90 -10
30MAR27 48.00 C 0.00 0.00 0.00 3.21 -0.20 21 0 178 0
30MAR27 49.00 C 0.00 0.00 0.00 2.82 -0.26 21 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 2.44 -0.26 21 0 33 0
30MAR27 52.50 C 0.00 0.00 0.00 1.71 -0.17 21 0 122 0
30MAR27 55.00 C 0.00 0.00 0.00 1.19 -0.15 21 0 29 0
30MAR27 57.50 C 0.00 0.00 0.00 0.79 -0.11 21 0 64 0
30MAR27 60.00 C 0.00 0.00 0.00 0.51 -0.08 21 0 72 0
30MAR27 62.50 C 0.00 0.00 0.00 0.32 -0.06 21 0 55 0
30MAR27 65.00 C 0.00 0.00 0.00 0.20 -0.04 21 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.13 -0.02 21 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.08 -0.02 21 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.92 -0.50 21 0 53 0
29JUN27 38.00 C 0.00 0.00 0.00 10.11 -0.48 21 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.32 -0.47 21 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.57 -0.46 21 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.85 -0.44 21 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.17 -0.43 21 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.53 -0.39 21 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 5.92 -0.39 21 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 5.36 -0.35 21 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.83 -0.34 21 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 4.34 -0.31 21 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.89 -0.30 21 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 3.48 -0.26 21 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 3.10 -0.26 21 0 19 0
29JUN27 52.50 C 0.00 0.00 0.00 2.29 -0.21 21 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 1.66 -0.18 21 0 31 0
29JUN27 57.50 C 0.00 0.00 0.00 1.19 -0.14 21 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.84 -0.11 21 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.59 -0.08 21 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.41 -0.06 21 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.28 -0.04 21 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.19 -0.03 21 0 0 0
TOTAL CALL 946 20,033 +136
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 179 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 169 0 123 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 159 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 150 0 60 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 140 0 305 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 131 0 337 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 122 0 130 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 114 0 149 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 105 0 105 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 97 0 272 0
29JUN26 34.00 P 0.01 0.01 0.01 0.01 0.00 90 30 591 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 82 0 525 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 75 0 404 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 67 0 414 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 60 0 617 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,226 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,338 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 39 0 665 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,043 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1,050 0
29JUN26 44.00 P 0.00 0.00 0.00 0.05 +0.02 25 0 1,356 0
29JUN26 45.00 P 0.00 0.00 0.00 0.18 +0.06 25 3 962 -3
29JUN26 46.00 P 0.60 0.65 0.60 0.47 +0.13 24 45 901 +45
29JUN26 47.00 P 0.96 1.34 0.79 1.00 +0.24 24 463 838 +36
29JUN26 48.00 P 1.74 2.03 1.72 1.77 +0.36 25 81 640 +6
29JUN26 49.00 P 2.57 2.57 2.57 2.66 +0.41 23 15 699 0
29JUN26 50.00 P 0.00 0.00 0.00 3.64 +0.44 24 0 429 0
29JUN26 52.50 P 0.00 0.00 0.00 6.13 +0.56 0 0 57 0
29JUN26 55.00 P 0.00 0.00 0.00 8.63 +0.56 39 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 11.03 +0.52 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.67 +0.66 89 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 16.03 +0.52 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.66 +0.66 109 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.16 +0.66 119 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.52 +0.52 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 45 0 240 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 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 0.03 +0.01 23 0 43 0
30JUL26 41.00 P 0.00 0.00 0.00 0.07 +0.02 23 0 267 0
30JUL26 42.00 P 0.23 0.23 0.23 0.14 +0.03 23 15 233 0
30JUL26 43.00 P 0.27 0.30 0.27 0.27 +0.06 23 60 1,169 +60
30JUL26 44.00 P 0.43 0.58 0.43 0.48 +0.10 23 215 548 -3
30JUL26 45.00 P 0.74 0.75 0.74 0.76 +0.13 23 22 540 +22
30JUL26 46.00 P 1.04 1.30 1.04 1.14 +0.15 22 17 261 -15
30JUL26 47.00 P 1.66 1.66 1.66 1.67 +0.21 23 30 319 -30
30JUL26 48.00 P 2.10 2.52 2.10 2.29 +0.24 22 75 192 -15
30JUL26 49.00 P 3.04 3.29 3.03 3.03 +0.28 22 90 126 0
30JUL26 50.00 P 0.00 0.00 0.00 3.87 +0.33 23 0 144 0
30JUL26 52.50 P 0.00 0.00 0.00 6.17 +0.52 23 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 8.63 +0.55 22 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 11.03 +0.52 0 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 13.67 +0.66 42 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 16.03 +0.52 0 0 15 0
30JUL26 65.00 P 0.00 0.00 0.00 18.66 +0.66 52 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 21.16 +0.65 57 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 23.52 +0.52 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 0.00 24 0 40 0
28AUG26 38.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 125 0
28AUG26 39.00 P 0.00 0.00 0.00 0.07 +0.01 23 0 85 0
28AUG26 40.00 P 0.00 0.00 0.00 0.13 +0.02 23 0 30 0
28AUG26 41.00 P 0.27 0.29 0.27 0.21 +0.03 23 45 265 +45
28AUG26 42.00 P 0.36 0.37 0.36 0.35 +0.05 23 24 212 +24
28AUG26 43.00 P 0.57 0.59 0.57 0.56 +0.08 23 39 212 +24
28AUG26 44.00 P 0.00 0.00 0.00 0.80 +0.09 23 0 77 0
28AUG26 45.00 P 0.00 0.00 0.00 1.14 +0.11 23 0 461 0
28AUG26 46.00 P 1.60 1.60 1.60 1.55 +0.14 22 16 105 -16
28AUG26 47.00 P 2.05 2.05 2.05 2.05 +0.17 22 15 137 0
28AUG26 48.00 P 2.65 2.94 2.63 2.66 +0.21 22 105 228 +105
28AUG26 49.00 P 3.33 3.60 3.33 3.37 +0.24 23 30 243 +30
28AUG26 50.00 P 0.00 0.00 0.00 4.14 +0.28 23 0 115 0
28AUG26 52.50 P 0.00 0.00 0.00 6.28 +0.47 23 0 9 0
28AUG26 55.00 P 0.00 0.00 0.00 8.65 +0.52 23 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 11.03 +0.48 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 13.67 +0.63 34 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 16.03 +0.50 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 18.66 +0.63 42 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 21.16 +0.63 46 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 23.52 +0.49 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 0.00 24 0 78 0
29SEP26 37.00 P 0.00 0.00 0.00 0.06 0.00 23 0 145 0
29SEP26 38.00 P 0.00 0.00 0.00 0.11 +0.01 24 0 43 0
29SEP26 39.00 P 0.00 0.00 0.00 0.18 +0.02 24 0 53 0
29SEP26 40.00 P 0.00 0.00 0.00 0.28 +0.03 24 0 157 0
29SEP26 41.00 P 0.40 0.42 0.40 0.42 +0.04 24 45 333 +45
29SEP26 42.00 P 0.00 0.00 0.00 0.61 +0.05 24 0 184 0
29SEP26 43.00 P 0.00 0.00 0.00 0.84 +0.07 23 0 323 0
29SEP26 44.00 P 0.00 0.00 0.00 1.16 +0.10 23 0 73 0
29SEP26 45.00 P 1.52 1.52 1.52 1.52 +0.12 23 2 53 +2
29SEP26 46.00 P 1.97 1.97 1.97 1.97 +0.16 23 3 280 0
29SEP26 47.00 P 0.00 0.00 0.00 2.51 +0.19 24 0 563 0
29SEP26 48.00 P 3.19 3.19 3.19 3.13 +0.22 24 17 294 +17
29SEP26 49.00 P 3.78 4.05 3.76 3.83 +0.29 25 150 273 +150
29SEP26 50.00 P 0.00 0.00 0.00 4.43 +0.19 23 0 45 0
29SEP26 52.50 P 0.00 0.00 0.00 6.45 +0.41 23 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 8.72 +0.36 23 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.22 +0.55 28 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.67 +0.61 30 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.04 +0.50 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.66 +0.63 36 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.16 +0.63 40 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.52 +0.49 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 27 0 152 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 24 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.07 +0.02 23 0 15 0
30DEC26 35.00 P 0.00 0.00 0.00 0.11 +0.03 23 0 7 0
30DEC26 36.00 P 0.00 0.00 0.00 0.16 +0.04 23 0 83 0
30DEC26 37.00 P 0.00 0.00 0.00 0.24 +0.06 23 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.34 +0.07 23 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 0.45 +0.07 22 0 79 0
30DEC26 40.00 P 0.00 0.00 0.00 0.63 +0.11 22 0 490 0
30DEC26 41.00 P 0.00 0.00 0.00 0.86 +0.15 23 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 1.09 +0.14 23 0 172 0
30DEC26 43.00 P 0.00 0.00 0.00 1.40 +0.18 23 0 226 0
30DEC26 44.00 P 1.65 1.65 1.65 1.75 +0.25 22 1 154 -1
30DEC26 45.00 P 0.00 0.00 0.00 2.15 +0.27 22 0 165 0
30DEC26 46.00 P 0.00 0.00 0.00 2.69 +0.38 23 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 3.22 +0.44 23 0 29 0
30DEC26 48.00 P 0.00 0.00 0.00 3.63 +0.21 22 0 45 0
30DEC26 49.00 P 0.00 0.00 0.00 4.31 +0.39 22 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.98 +0.43 23 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 6.83 +0.47 22 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.93 +0.26 22 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 11.47 +0.50 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.75 +0.50 27 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.12 +0.52 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.66 +0.62 29 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.16 +0.63 32 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.62 +0.59 30 0 0 0
30MAR27 31.00 P 0.09 0.09 0.09 0.04 +0.01 22 3 6 +3
30MAR27 32.00 P 0.00 0.00 0.00 0.06 +0.01 22 0 184 0
30MAR27 33.00 P 0.00 0.00 0.00 0.08 +0.01 21 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.13 +0.02 21 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 0.18 +0.02 21 0 104 0
30MAR27 36.00 P 0.00 0.00 0.00 0.26 +0.03 21 0 5 0
30MAR27 37.00 P 0.00 0.00 0.00 0.36 +0.04 21 0 4 0
30MAR27 38.00 P 0.00 0.00 0.00 0.48 +0.04 21 0 28 0
30MAR27 39.00 P 0.00 0.00 0.00 0.66 +0.07 21 0 43 0
30MAR27 40.00 P 0.87 0.87 0.87 0.86 +0.09 21 10 24 +10
30MAR27 41.00 P 0.00 0.00 0.00 1.10 +0.10 21 0 16 0
30MAR27 42.00 P 0.00 0.00 0.00 1.39 +0.13 21 0 7 0
30MAR27 43.00 P 0.00 0.00 0.00 1.71 +0.14 21 0 12 0
30MAR27 44.00 P 0.00 0.00 0.00 2.10 +0.18 22 0 39 0
30MAR27 45.00 P 0.00 0.00 0.00 2.45 +0.21 21 0 112 0
30MAR27 46.00 P 0.00 0.00 0.00 2.91 +0.22 21 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 3.42 +0.26 21 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 3.96 +0.15 21 0 85 0
30MAR27 49.00 P 0.00 0.00 0.00 4.58 +0.31 21 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.21 +0.31 21 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 7.02 +0.39 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.32 +0.45 24 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.61 +0.50 25 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.90 +0.51 26 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.14 +0.44 23 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.66 +0.60 26 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.16 +0.62 29 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.62 +0.59 28 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.54 +0.05 21 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.71 +0.07 21 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.89 +0.08 21 0 0 0
29JUN27 40.00 P 1.05 1.05 1.05 1.09 +0.06 21 8 8 +8
29JUN27 41.00 P 0.00 0.00 0.00 1.39 +0.13 21 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 1.69 +0.14 21 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 2.03 +0.17 21 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 2.41 +0.18 21 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 2.84 +0.21 21 0 15 0
29JUN27 46.00 P 0.00 0.00 0.00 3.30 +0.22 21 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 3.81 +0.26 21 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 4.35 +0.26 21 0 21 0
29JUN27 49.00 P 0.00 0.00 0.00 4.95 +0.31 21 0 10 0
29JUN27 50.00 P 0.00 0.00 0.00 5.58 +0.32 21 0 8 0
29JUN27 52.50 P 0.00 0.00 0.00 7.31 +0.36 21 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 9.32 +0.45 22 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 11.61 +0.50 23 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 13.90 +0.51 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 16.14 +0.44 21 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 18.66 +0.59 24 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 21.16 +0.60 27 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 23.62 +0.56 26 0 0 0
TOTAL PUT 1,674 29,321 +549
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$ 161.20
29JUN26 132.50 C 0.00 0.00 0.00 28.77 -2.55 0 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 26.28 -2.54 45 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 23.78 -2.55 40 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 21.29 -2.57 40 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 18.82 -2.58 40 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 16.38 -2.60 40 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 13.99 -2.63 40 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 11.70 -2.63 40 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 9.54 -2.62 40 0 60 0
29JUN26 155.00 C 0.00 0.00 0.00 7.56 -2.57 40 0 33 0
29JUN26 157.50 C 4.22 4.49 4.22 5.98 -2.29 43 32 41 -12
29JUN26 160.00 C 3.75 3.78 3.54 4.43 -1.98 42 15 73 +13
29JUN26 162.50 C 3.42 3.42 3.42 3.18 -1.83 42 2 124 +2
29JUN26 165.00 C 1.67 2.01 1.67 2.19 -1.64 41 24 136 -24
29JUN26 167.50 C 1.82 1.82 1.82 1.45 -1.40 41 7 92 +7
29JUN26 170.00 C 0.00 0.00 0.00 0.92 -1.15 41 0 75 0
29JUN26 172.50 C 0.00 0.00 0.00 0.56 -0.91 41 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.33 -0.68 41 0 246 0
29JUN26 177.50 C 0.00 0.00 0.00 0.18 -0.50 40 0 230 0
29JUN26 180.00 C 0.00 0.00 0.00 0.10 -0.38 41 0 156 0
29JUN26 182.50 C 0.00 0.00 0.00 0.05 -0.25 40 0 80 0
29JUN26 185.00 C 0.00 0.00 0.00 0.03 -0.15 41 0 2,240 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 -0.10 40 0 135 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 -0.06 43 0 173 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 -0.03 46 0 151 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 70 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 52 0 107 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 55 0 445 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 60 2 791 -2
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 66 0 362 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 71 0 51 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 76 0 29 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 81 0 16 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 86 0 72 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 91 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 116 0 2 0
30JUL26 132.50 C 0.00 0.00 0.00 29.66 -2.51 41 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 27.39 -1.59 41 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 25.17 -2.46 41 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 23.03 -2.42 41 0 0 0
30JUL26 142.50 C 0.00 0.00 0.00 20.96 -2.39 41 0 0 0
30JUL26 145.00 C 0.00 0.00 0.00 18.99 -2.33 41 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 17.11 -2.27 41 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 15.33 -2.21 41 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 13.67 -2.12 41 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 12.12 -2.03 41 0 17 0
30JUL26 157.50 C 0.00 0.00 0.00 10.67 -1.95 41 0 39 0
30JUL26 160.00 C 0.00 0.00 0.00 9.36 -1.51 41 0 42 0
30JUL26 162.50 C 0.00 0.00 0.00 8.16 -1.44 41 0 24 0
30JUL26 165.00 C 6.53 6.53 6.53 7.08 -1.36 41 7 80 0
30JUL26 167.50 C 0.00 0.00 0.00 6.13 -1.25 41 0 63 0
30JUL26 170.00 C 0.00 0.00 0.00 5.32 -1.10 41 0 37 0
30JUL26 172.50 C 0.00 0.00 0.00 4.56 -1.00 41 0 44 0
30JUL26 175.00 C 3.62 3.62 3.32 3.90 -0.90 41 37 27 -17
30JUL26 177.50 C 2.99 2.99 2.99 3.29 -0.83 41 15 48 +9
30JUL26 180.00 C 0.00 0.00 0.00 2.76 -0.75 41 0 66 0
30JUL26 182.50 C 0.00 0.00 0.00 2.31 -0.86 41 0 98 0
30JUL26 185.00 C 0.00 0.00 0.00 1.92 -0.71 41 0 51 0
30JUL26 187.50 C 0.00 0.00 0.00 1.58 -0.63 41 0 68 0
30JUL26 190.00 C 0.00 0.00 0.00 1.27 -0.62 41 0 40 0
30JUL26 192.50 C 0.00 0.00 0.00 1.04 -0.50 41 0 35 0
30JUL26 195.00 C 0.00 0.00 0.00 0.85 -0.43 41 0 65 0
30JUL26 197.50 C 0.00 0.00 0.00 0.69 -0.37 41 0 54 0
30JUL26 200.00 C 0.00 0.00 0.00 0.55 -0.33 41 0 22 0
30JUL26 205.00 C 0.00 0.00 0.00 0.36 -0.23 41 2 55 +2
30JUL26 210.00 C 0.00 0.00 0.00 0.23 -0.16 41 0 36 0
30JUL26 215.00 C 0.00 0.00 0.00 0.14 -0.12 41 0 105 0
30JUL26 220.00 C 0.00 0.00 0.00 0.09 -0.08 41 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 0.05 -0.06 40 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 0.03 -0.04 40 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 15 0
28AUG26 132.50 C 0.00 0.00 0.00 31.71 -0.80 46 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 29.76 -0.70 46 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 27.09 -1.57 42 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 25.16 -1.55 42 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 23.30 -2.16 42 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 21.52 -2.10 42 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 19.82 -2.04 42 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 18.21 -1.97 42 0 15 0
28AUG26 152.50 C 0.00 0.00 0.00 16.69 -1.89 42 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 15.29 -1.78 42 0 12 0
28AUG26 157.50 C 12.62 12.62 12.62 13.92 -1.52 42 15 53 0
28AUG26 160.00 C 0.00 0.00 0.00 12.71 -1.41 42 0 15 0
28AUG26 162.50 C 0.00 0.00 0.00 11.52 -1.31 42 0 26 0
28AUG26 165.00 C 0.00 0.00 0.00 10.43 -1.25 42 0 52 0
28AUG26 167.50 C 0.00 0.00 0.00 9.44 -1.17 42 0 15 0
28AUG26 170.00 C 0.00 0.00 0.00 8.51 -1.11 42 0 40 0
28AUG26 172.50 C 0.00 0.00 0.00 7.67 -1.04 42 0 15 0
28AUG26 175.00 C 0.00 0.00 0.00 6.89 -0.99 42 0 188 0
28AUG26 177.50 C 0.00 0.00 0.00 6.19 -0.93 43 0 45 0
28AUG26 180.00 C 0.00 0.00 0.00 5.53 -0.89 43 0 32 0
28AUG26 182.50 C 0.00 0.00 0.00 4.77 -0.99 42 0 60 0
28AUG26 185.00 C 0.00 0.00 0.00 4.24 -0.86 42 0 15 0
28AUG26 187.50 C 0.00 0.00 0.00 3.75 -0.80 42 0 30 0
28AUG26 190.00 C 0.00 0.00 0.00 3.31 -0.73 42 0 17 0
28AUG26 192.50 C 0.00 0.00 0.00 2.92 -0.67 42 0 15 0
28AUG26 195.00 C 0.00 0.00 0.00 2.57 -0.61 42 0 15 0
28AUG26 197.50 C 0.00 0.00 0.00 2.25 -0.56 42 0 30 0
28AUG26 200.00 C 0.00 0.00 0.00 1.98 -0.50 42 0 22 0
28AUG26 205.00 C 0.00 0.00 0.00 1.51 -0.41 42 0 41 0
28AUG26 210.00 C 0.00 0.00 0.00 1.14 -0.34 42 0 60 0
28AUG26 215.00 C 0.00 0.00 0.00 0.86 -0.27 42 0 47 0
28AUG26 220.00 C 0.00 0.00 0.00 0.65 -0.21 42 0 19 0
28AUG26 225.00 C 0.00 0.00 0.00 0.48 -0.19 42 0 440 0
29SEP26 132.50 C 0.00 0.00 0.00 33.24 -0.79 44 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 31.41 -0.63 44 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 29.49 -0.77 44 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 27.09 -2.10 41 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 25.35 -2.04 41 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 23.68 -1.98 41 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 22.08 -1.92 41 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 20.55 -1.86 41 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 19.10 -1.79 41 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 17.72 -1.73 41 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 16.44 -1.13 42 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 15.19 -1.31 42 0 16 0
29SEP26 162.50 C 0.00 0.00 0.00 14.02 -1.30 42 0 22 0
29SEP26 165.00 C 0.00 0.00 0.00 12.92 -1.25 42 0 16 0
29SEP26 167.50 C 0.00 0.00 0.00 11.89 -1.21 42 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 10.93 -1.15 42 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 10.05 -1.09 42 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 9.22 -1.04 42 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 8.45 -0.99 42 0 415 0
29SEP26 180.00 C 0.00 0.00 0.00 7.90 -0.78 42 0 401 0
29SEP26 182.50 C 0.00 0.00 0.00 7.21 -0.74 42 0 531 0
29SEP26 185.00 C 0.00 0.00 0.00 6.57 -0.94 42 0 20 0
29SEP26 187.50 C 0.00 0.00 0.00 5.98 -0.90 42 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 5.28 -1.00 41 0 15 0
29SEP26 192.50 C 0.00 0.00 0.00 4.79 -0.76 41 0 3 0
29SEP26 195.00 C 0.00 0.00 0.00 4.34 -0.72 41 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 3.93 -0.67 41 0 27 0
29SEP26 200.00 C 0.00 0.00 0.00 3.56 -0.74 41 0 806 0
29SEP26 205.00 C 0.00 0.00 0.00 2.90 -0.53 41 0 30 0
29SEP26 210.00 C 0.00 0.00 0.00 2.36 -0.45 41 0 45 0
29SEP26 215.00 C 0.00 0.00 0.00 1.91 -0.39 41 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 1.54 -0.33 41 0 15 0
29SEP26 225.00 C 0.00 0.00 0.00 1.24 -0.27 41 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 0.99 -0.23 41 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 0.79 -0.20 41 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 0.63 -0.16 41 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 0.50 -0.13 41 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.40 -0.11 42 0 46 0
29SEP26 255.00 C 0.00 0.00 0.00 0.32 -0.08 42 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 0.25 -0.07 42 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 0.20 -0.06 42 0 15 0
30DEC26 132.50 C 0.00 0.00 0.00 36.69 -2.36 41 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 34.96 -2.34 41 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 33.28 -1.81 41 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 32.38 -1.04 43 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 30.83 -1.01 43 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 29.45 -0.81 43 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 27.90 -0.64 42 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 26.46 -0.65 42 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 25.13 -0.61 42 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 23.10 -1.33 41 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 21.87 -2.01 41 0 2 0
30DEC26 160.00 C 0.00 0.00 0.00 20.68 -1.97 41 0 2 0
30DEC26 162.50 C 0.00 0.00 0.00 19.55 -1.92 41 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 18.46 -1.88 41 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 17.43 -1.83 41 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 16.44 -1.78 41 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 15.51 -1.72 41 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 15.05 -0.91 42 0 2 0
30DEC26 177.50 C 0.00 0.00 0.00 14.17 -0.92 42 0 7 0
30DEC26 180.00 C 0.00 0.00 0.00 13.34 -0.93 41 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 12.55 -0.95 41 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 11.46 -1.30 41 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 10.77 -1.44 41 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 10.12 -1.39 41 0 16 0
30DEC26 192.50 C 0.00 0.00 0.00 9.51 -1.33 41 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 8.92 -1.29 41 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 8.37 -1.25 41 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 7.85 -1.20 41 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 6.90 -1.11 41 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 6.05 -1.03 41 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 5.30 -0.95 41 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 4.64 -0.87 41 0 25 0
30DEC26 225.00 C 0.00 0.00 0.00 4.06 -0.79 41 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 3.54 -0.72 41 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 3.09 -0.66 41 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 2.69 -0.60 41 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 2.34 -0.55 41 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 2.04 -0.49 41 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 1.77 -0.45 41 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 1.54 -0.40 41 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 1.34 -0.36 41 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 39.57 -2.80 39 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 37.95 -2.77 39 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 36.37 -2.65 39 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 34.84 -2.64 39 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 33.35 -2.69 39 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 31.92 -2.66 39 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 30.53 -2.63 39 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 29.19 -2.60 39 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 27.89 -2.54 39 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 26.65 -2.54 39 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 25.44 -2.52 39 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 24.28 -2.48 39 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 23.17 -2.44 39 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 22.10 -2.44 39 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 21.07 -2.42 39 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 20.08 -2.39 39 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 19.71 -1.75 40 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 18.77 -1.62 40 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 17.87 -1.67 40 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 17.01 -1.09 40 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 16.19 -1.10 40 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 15.40 -1.11 40 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 14.64 -1.11 40 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 13.92 -1.11 40 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 13.24 -1.10 40 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 12.58 -1.10 40 0 100 0
30MAR27 197.50 C 0.00 0.00 0.00 11.95 -1.34 40 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 11.35 -1.19 40 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 10.24 -1.09 40 0 15 0
30MAR27 210.00 C 9.48 10.05 9.48 9.22 -1.04 40 75 750 +75
30MAR27 215.00 C 0.00 0.00 0.00 8.31 -1.17 40 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 7.47 -1.24 40 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 6.53 -1.37 39 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 5.87 -1.29 39 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 5.27 -1.21 39 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 4.73 -1.14 39 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 43.62 -2.31 41 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 42.12 -2.28 41 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 40.66 -2.25 41 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 39.23 -2.12 41 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 37.85 -2.21 41 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 36.51 -2.02 41 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 35.21 -1.98 41 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 33.94 -1.94 41 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 32.72 -1.90 41 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 31.53 -1.86 41 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 31.21 -0.93 42 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 30.00 -1.03 42 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 28.91 -1.22 42 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 27.85 -1.18 42 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 26.92 -1.08 42 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 25.92 -1.08 42 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 24.86 -1.00 42 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 23.94 -0.99 42 0 15 0
29JUN27 177.50 C 0.00 0.00 0.00 23.06 -0.97 42 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 22.21 -0.96 42 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 21.39 -0.94 42 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 20.57 -0.96 42 0 6 0
29JUN27 187.50 C 0.00 0.00 0.00 19.79 -0.96 42 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 18.48 -1.56 41 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 17.77 -1.55 41 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 17.09 -1.53 41 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 16.43 -1.52 41 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 15.79 -1.47 41 0 0 0
TOTAL CALL 233 12,171 +53
29JUN26 132.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 0.02 -0.02 41 0 53 0
29JUN26 142.50 P 0.32 0.32 0.32 0.05 -0.03 41 2 101 0
29JUN26 145.00 P 0.00 0.00 0.00 0.11 -0.05 41 0 182 0
29JUN26 147.50 P 0.00 0.00 0.00 0.22 -0.08 41 0 178 0
29JUN26 150.00 P 0.00 0.00 0.00 0.43 -0.09 41 0 235 0
29JUN26 152.50 P 1.83 1.83 1.83 0.78 -0.07 41 15 124 +12
29JUN26 155.00 P 2.70 2.70 1.66 1.32 -0.01 41 9 41 -5
29JUN26 157.50 P 2.24 2.24 2.24 2.08 +0.08 41 9 159 0
29JUN26 160.00 P 0.00 0.00 0.00 3.12 +0.25 41 0 70 0
29JUN26 162.50 P 0.00 0.00 0.00 4.18 +0.22 39 0 107 0
29JUN26 165.00 P 0.00 0.00 0.00 5.84 +0.56 40 0 138 0
29JUN26 167.50 P 0.00 0.00 0.00 7.63 +1.01 40 0 200 0
29JUN26 170.00 P 0.00 0.00 0.00 9.62 +1.31 40 0 189 0
29JUN26 172.50 P 0.00 0.00 0.00 11.77 +1.58 40 0 101 0
29JUN26 175.00 P 15.00 15.00 15.00 14.05 +1.83 40 10 2,170 -10
29JUN26 177.50 P 0.00 0.00 0.00 16.42 +2.03 40 0 107 0
29JUN26 180.00 P 0.00 0.00 0.00 19.41 +2.76 61 0 181 0
29JUN26 182.50 P 0.00 0.00 0.00 21.31 +2.31 40 0 104 0
29JUN26 185.00 P 0.00 0.00 0.00 23.80 +2.40 0 0 155 0
29JUN26 187.50 P 0.00 0.00 0.00 26.30 +2.46 0 0 119 0
29JUN26 190.00 P 0.00 0.00 0.00 28.80 +1.70 0 0 134 0
29JUN26 192.50 P 0.00 0.00 0.00 31.30 +1.64 0 0 45 0
29JUN26 195.00 P 0.00 0.00 0.00 33.80 +2.50 0 0 105 0
29JUN26 197.50 P 0.00 0.00 0.00 36.30 +2.50 0 0 46 0
29JUN26 200.00 P 0.00 0.00 0.00 38.80 +1.41 0 0 320 0
29JUN26 205.00 P 0.00 0.00 0.00 43.80 +1.36 0 0 1,253 0
29JUN26 210.00 P 0.00 0.00 0.00 48.80 +2.50 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 53.80 +2.50 0 0 10 0
29JUN26 220.00 P 0.00 0.00 0.00 58.80 +2.50 0 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 63.80 +2.50 0 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 68.80 +2.50 0 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 73.80 +2.50 0 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 78.80 +2.50 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 83.80 +1.33 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 88.80 +1.33 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 93.80 +1.33 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 98.80 +1.33 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 103.80 +2.50 0 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 0.57 +0.03 41 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 0.79 +0.06 41 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 1.06 +0.07 41 0 9 0
30JUL26 140.00 P 0.00 0.00 0.00 1.42 +0.11 41 0 0 0
30JUL26 142.50 P 2.51 2.51 2.51 1.91 +0.19 41 15 89 +15
30JUL26 145.00 P 3.23 3.23 3.23 2.42 +0.19 41 8 33 0
30JUL26 147.50 P 0.00 0.00 0.00 3.04 +0.24 41 0 41 0
30JUL26 150.00 P 0.00 0.00 0.00 3.73 +0.27 41 0 35 0
30JUL26 152.50 P 0.00 0.00 0.00 4.53 +0.28 41 0 21 0
30JUL26 155.00 P 5.10 5.10 5.10 5.43 +0.33 40 5 20 -5
30JUL26 157.50 P 0.00 0.00 0.00 6.51 +0.38 41 0 2 0
30JUL26 160.00 P 0.00 0.00 0.00 7.67 +0.45 40 0 54 0
30JUL26 162.50 P 0.00 0.00 0.00 9.04 +0.58 41 0 77 0
30JUL26 165.00 P 0.00 0.00 0.00 10.43 +0.63 41 0 18 0
30JUL26 167.50 P 0.00 0.00 0.00 11.95 +0.71 41 0 18 0
30JUL26 170.00 P 0.00 0.00 0.00 13.57 +0.76 41 0 50 0
30JUL26 172.50 P 0.00 0.00 0.00 15.34 +1.31 41 0 30 0
30JUL26 175.00 P 0.00 0.00 0.00 17.14 +1.37 41 0 31 0
30JUL26 177.50 P 0.00 0.00 0.00 19.08 +1.54 41 0 145 0
30JUL26 180.00 P 0.00 0.00 0.00 21.06 +1.61 41 0 52 0
30JUL26 182.50 P 0.00 0.00 0.00 23.13 +1.74 41 0 108 0
30JUL26 185.00 P 0.00 0.00 0.00 25.26 +1.81 41 0 126 0
30JUL26 187.50 P 0.00 0.00 0.00 27.45 +1.92 41 0 141 0
30JUL26 190.00 P 0.00 0.00 0.00 29.48 +1.78 39 0 15 0
30JUL26 192.50 P 0.00 0.00 0.00 31.65 +0.85 37 0 30 0
30JUL26 195.00 P 0.00 0.00 0.00 34.25 +1.12 40 0 25 0
30JUL26 197.50 P 0.00 0.00 0.00 36.32 +0.83 33 0 3 0
30JUL26 200.00 P 0.00 0.00 0.00 39.04 +1.15 41 0 31 0
30JUL26 205.00 P 0.00 0.00 0.00 43.89 +1.10 41 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 48.82 +1.08 41 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 53.80 +1.17 0 0 60 0
30JUL26 220.00 P 0.00 0.00 0.00 58.80 +2.50 0 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 63.80 +2.50 0 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 68.80 +2.50 0 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 73.80 +2.50 0 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 78.80 +2.50 0 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 1.79 +0.19 42 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 2.20 +0.23 42 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 2.70 +0.28 42 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 3.24 +0.32 42 0 15 0
28AUG26 142.50 P 0.00 0.00 0.00 3.99 +0.49 42 0 15 0
28AUG26 145.00 P 0.00 0.00 0.00 4.70 +0.42 42 0 45 0
28AUG26 147.50 P 0.00 0.00 0.00 5.44 +0.42 42 0 19 0
28AUG26 150.00 P 0.00 0.00 0.00 6.33 +0.46 42 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 7.27 +0.51 42 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 8.30 +0.49 42 0 13 0
28AUG26 157.50 P 0.00 0.00 0.00 9.43 +0.58 42 0 45 0
28AUG26 160.00 P 0.00 0.00 0.00 10.65 +0.57 42 0 40 0
28AUG26 162.50 P 0.00 0.00 0.00 11.86 +0.53 41 0 73 0
28AUG26 165.00 P 0.00 0.00 0.00 13.36 +0.67 42 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 14.84 +0.70 42 0 15 0
28AUG26 170.00 P 0.00 0.00 0.00 16.44 +0.82 42 0 10 0
28AUG26 172.50 P 0.00 0.00 0.00 18.05 +1.28 42 0 15 0
28AUG26 175.00 P 0.00 0.00 0.00 19.78 +1.41 42 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 21.56 +1.48 42 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 23.38 +1.52 42 0 8 0
28AUG26 182.50 P 0.00 0.00 0.00 25.32 +1.66 42 0 2 0
28AUG26 185.00 P 0.00 0.00 0.00 27.27 +1.69 42 0 30 0
28AUG26 187.50 P 0.00 0.00 0.00 29.29 +0.93 42 0 15 0
28AUG26 190.00 P 0.00 0.00 0.00 31.42 +1.03 42 0 5 0
28AUG26 192.50 P 0.00 0.00 0.00 33.51 +0.97 42 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 35.66 +0.96 42 0 15 0
28AUG26 197.50 P 0.00 0.00 0.00 37.57 +0.68 40 0 15 0
28AUG26 200.00 P 0.00 0.00 0.00 39.77 +0.60 40 0 21 0
28AUG26 205.00 P 0.00 0.00 0.00 44.50 +0.74 41 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 49.06 +0.56 39 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 54.10 +0.75 42 0 2 0
28AUG26 220.00 P 0.00 0.00 0.00 58.95 +1.22 42 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 63.86 +1.16 42 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 3.03 +0.31 41 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 3.54 +0.31 41 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 4.19 +0.43 41 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 4.85 +0.43 41 0 3 0
29SEP26 142.50 P 0.00 0.00 0.00 5.60 +0.52 42 0 2 0
29SEP26 145.00 P 0.00 0.00 0.00 6.45 +0.42 42 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 7.29 +0.40 42 0 40 0
29SEP26 150.00 P 0.00 0.00 0.00 8.22 +0.45 41 0 16 0
29SEP26 152.50 P 0.00 0.00 0.00 9.23 +0.41 41 0 23 0
29SEP26 155.00 P 0.00 0.00 0.00 10.32 +0.44 41 0 75 0
29SEP26 157.50 P 0.00 0.00 0.00 11.48 +0.47 41 0 30 0
29SEP26 160.00 P 0.00 0.00 0.00 12.74 +0.47 41 0 51 0
29SEP26 162.50 P 0.00 0.00 0.00 14.16 +0.63 41 0 2,853 0
29SEP26 165.00 P 0.00 0.00 0.00 15.46 +0.56 41 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 17.53 +1.16 43 0 5 0
29SEP26 170.00 P 0.00 0.00 0.00 18.57 +1.25 41 0 1,300 0
29SEP26 172.50 P 0.00 0.00 0.00 20.19 +1.34 41 0 15 0
29SEP26 175.00 P 0.00 0.00 0.00 21.81 +1.34 41 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 23.31 +0.56 41 0 400 0
29SEP26 180.00 P 0.00 0.00 0.00 25.09 +0.57 41 0 447 0
29SEP26 182.50 P 0.00 0.00 0.00 27.05 +0.69 41 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 29.10 +0.88 42 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 30.86 +0.74 41 0 38 0
29SEP26 190.00 P 0.00 0.00 0.00 32.74 +0.60 41 0 394 0
29SEP26 192.50 P 0.00 0.00 0.00 35.39 +1.23 43 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 36.87 +0.68 41 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 39.04 +0.70 41 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 41.15 +0.65 41 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 45.52 +0.63 41 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 50.20 +0.74 42 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 54.47 +0.36 40 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 59.34 +0.49 41 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 64.03 +0.73 40 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 69.02 +1.14 42 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 73.90 +1.19 41 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 78.83 +1.26 41 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 83.80 +1.33 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 88.80 +1.33 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 93.80 +1.33 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 98.80 +1.33 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 103.80 +2.50 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 6.29 +0.35 41 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 7.01 +0.38 41 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 7.89 +0.49 41 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 8.71 +0.46 41 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 9.55 +0.44 41 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 10.47 +0.48 41 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 11.34 -0.01 40 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 12.52 +0.14 41 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 13.48 +0.01 40 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 14.64 +0.02 40 0 2 0
30DEC26 157.50 P 0.00 0.00 0.00 16.01 +0.18 41 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 17.28 +0.18 41 0 15 0
30DEC26 162.50 P 0.00 0.00 0.00 18.58 +0.16 40 0 100 0
30DEC26 165.00 P 0.00 0.00 0.00 19.88 +0.08 40 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 21.33 +0.09 40 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 23.30 +0.59 41 0 25 0
30DEC26 172.50 P 0.00 0.00 0.00 24.78 +0.60 41 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 26.35 +0.50 41 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 28.06 +0.57 41 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 29.78 +0.53 41 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 31.56 +0.58 41 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 33.22 +0.40 41 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 35.25 +0.62 42 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 36.97 +0.41 41 0 2 0
30DEC26 192.50 P 0.00 0.00 0.00 38.92 +0.49 42 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 40.91 +0.58 42 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 42.85 +0.57 42 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 44.91 +0.60 42 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 48.45 +0.42 41 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 52.68 +0.51 41 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 56.94 +0.54 41 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 61.33 +1.78 41 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 65.81 +1.86 41 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 70.33 +1.90 41 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 74.97 +2.03 41 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 79.66 +2.08 41 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 84.38 +1.91 41 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 89.19 +1.72 41 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 94.03 +1.56 41 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 98.91 +1.44 41 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 103.85 +2.39 41 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 8.13 -0.11 39 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 8.99 -0.12 39 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 9.85 -0.13 39 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 10.73 -0.12 39 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 11.76 -0.04 39 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 12.81 -0.18 39 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 14.29 -0.05 40 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 15.38 -0.06 40 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 16.65 +0.08 40 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 17.93 +0.16 40 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 19.23 +0.23 40 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 19.64 -0.64 39 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 21.17 +0.11 39 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 22.66 +0.15 39 0 100 0
30MAR27 167.50 P 0.00 0.00 0.00 24.07 +0.20 39 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 25.63 +0.34 39 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 27.15 +0.45 39 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 29.63 +1.59 41 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 30.78 -0.08 40 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 32.69 +0.43 40 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 33.71 -0.28 39 0 24 0
30MAR27 185.00 P 0.00 0.00 0.00 35.39 -0.30 39 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 37.20 -0.23 39 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 39.02 -0.20 39 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 40.85 -0.17 39 0 15 0
30MAR27 195.00 P 0.00 0.00 0.00 42.69 +0.70 39 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 44.54 +0.71 39 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 46.47 +0.80 39 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 50.45 +0.97 39 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 54.45 +0.99 39 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 58.59 +1.12 39 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 62.85 +1.27 39 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 67.14 +1.30 39 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 71.53 +1.40 39 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 76.03 +1.57 39 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 80.56 +1.61 39 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 11.36 +0.23 41 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 12.26 +0.23 41 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 13.25 +0.32 41 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 14.32 +0.34 41 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 15.40 +0.34 41 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 16.04 +0.09 40 0 2 0
29JUN27 147.50 P 0.00 0.00 0.00 17.17 +0.10 40 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 18.35 +0.10 40 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 19.58 +0.05 40 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 20.79 +0.04 40 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 22.19 +0.17 40 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 23.30 -0.03 40 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 24.71 +0.02 40 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 26.13 +0.05 40 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 27.87 +0.35 40 0 15 0
29JUN27 170.00 P 0.00 0.00 0.00 29.37 +0.38 40 0 6 0
29JUN27 172.50 P 0.00 0.00 0.00 30.77 +0.27 40 0 6 0
29JUN27 175.00 P 0.00 0.00 0.00 32.22 +0.17 40 0 6 0
29JUN27 177.50 P 0.00 0.00 0.00 33.84 +0.21 40 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 36.07 +0.89 41 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 37.74 +0.89 41 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 39.41 +0.89 41 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 41.10 +0.90 41 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 42.79 +0.91 41 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 44.60 +1.03 41 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 46.44 +1.11 41 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 48.29 +1.11 41 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 50.14 +1.12 41 0 0 0
TOTAL PUT 73 14,702 +7
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$ 6.46
29JUN26 4.70 C 0.00 0.00 0.00 1.76 - 0 0 0 -
29JUN26 4.80 C 0.00 0.00 0.00 1.66 +0.01 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.56 +0.01 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.46 +0.01 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.21 +0.01 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.96 +0.01 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.71 0.00 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.46 0.00 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.23 0.00 23 0 0 0
29JUN26 6.50 C 0.07 0.08 0.07 0.07 -0.02 24 35 48 +2
29JUN26 6.75 C 0.00 0.00 0.00 0.02 -0.01 29 0 96 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 499 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 1,343 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 61 0 308 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 72 0 255 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 82 0 531 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 92 0 1,086 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 101 0 1,007 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 109 0 64 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 118 0 171 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 126 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 133 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 148 0 4 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 162 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 174 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.79 - 56 0 0 -
30JUL26 4.80 C 0.00 0.00 0.00 1.68 +0.02 45 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.59 +0.03 50 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.49 +0.03 46 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.23 +0.02 31 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.97 0.00 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.74 -0.01 24 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.55 -0.02 29 0 7 0
30JUL26 6.25 C 0.00 0.00 0.00 0.38 0.00 30 0 0 0
30JUL26 6.50 C 0.24 0.24 0.24 0.25 -0.01 31 10 28 +10
30JUL26 6.75 C 0.00 0.00 0.00 0.16 0.00 32 0 57 0
30JUL26 7.00 C 0.09 0.09 0.09 0.09 -0.01 31 60 214 +60
30JUL26 7.25 C 0.00 0.00 0.00 0.05 0.00 32 0 291 0
30JUL26 7.50 C 0.04 0.04 0.04 0.03 0.00 33 30 81 +25
30JUL26 7.75 C 0.00 0.00 0.00 0.02 0.00 35 0 82 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 29 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 148 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 178 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.79 - 36 0 0 -
28AUG26 4.80 C 0.00 0.00 0.00 1.68 0.00 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.61 +0.03 41 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.49 0.00 28 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.24 -0.01 22 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.02 0.00 29 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.82 +0.01 31 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.62 0.00 29 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.46 0.00 29 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.33 -0.01 30 0 5 0
28AUG26 6.75 C 0.00 0.00 0.00 0.23 0.00 30 0 14 0
28AUG26 7.00 C 0.00 0.00 0.00 0.16 +0.01 31 0 139 0
28AUG26 7.25 C 0.00 0.00 0.00 0.10 -0.01 30 0 746 0
28AUG26 7.50 C 0.00 0.00 0.00 0.06 -0.01 30 0 66 0
28AUG26 7.75 C 0.00 0.00 0.00 0.04 -0.01 31 0 56 0
28AUG26 8.00 C 0.00 0.00 0.00 0.03 0.00 32 0 51 0
28AUG26 8.25 C 0.03 0.03 0.03 0.02 0.00 33 4 5 -4
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 32 0 77 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.80 - 28 0 0 -
29SEP26 4.80 C 0.00 0.00 0.00 1.70 +0.01 26 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.61 +0.01 30 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.52 +0.02 31 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.28 +0.01 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.06 +0.01 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.85 0.00 27 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.67 +0.01 28 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.52 0.00 28 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.39 -0.01 28 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.29 0.00 29 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.21 0.00 29 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.15 +0.01 29 0 400 0
29SEP26 7.50 C 0.00 0.00 0.00 0.10 0.00 29 0 54 0
29SEP26 7.75 C 0.00 0.00 0.00 0.07 0.00 29 0 67 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 0.00 30 0 79 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 0.00 29 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 0.00 29 0 10 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 33 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 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 42 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 49 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.86 - 29 0 0 -
30DEC26 4.80 C 0.00 0.00 0.00 1.77 +0.01 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.69 +0.02 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.60 +0.02 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.38 +0.01 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.18 +0.01 29 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 0.99 0.00 28 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.82 0.00 28 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.67 0.00 27 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.55 0.00 28 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.43 -0.01 27 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 0.33 -0.01 27 0 100 0
30DEC26 7.25 C 0.00 0.00 0.00 0.26 0.00 27 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.22 +0.01 28 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 0.16 0.00 27 0 629 0
30DEC26 8.00 C 0.00 0.00 0.00 0.12 -0.01 27 0 325 0
30DEC26 8.25 C 0.00 0.00 0.00 0.10 0.00 28 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 -0.01 27 0 22 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 0.00 28 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 0.00 28 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 0.00 28 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 0.00 27 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 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 4.70 C 0.00 0.00 0.00 1.93 - 30 0 0 -
30MAR27 4.80 C 0.00 0.00 0.00 1.85 +0.01 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.76 0.00 30 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.68 +0.01 30 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.48 +0.01 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.28 0.00 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.10 0.00 28 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.94 0.00 27 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.80 0.00 27 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.67 0.00 27 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.55 -0.01 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.46 0.00 27 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.38 -0.01 27 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.31 -0.01 27 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.26 0.00 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.21 0.00 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.18 +0.01 28 0 6 0
30MAR27 8.50 C 0.00 0.00 0.00 0.14 0.00 27 0 12 0
30MAR27 8.75 C 0.00 0.00 0.00 0.12 +0.01 28 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.09 0.00 27 0 22 0
30MAR27 9.25 C 0.00 0.00 0.00 0.08 +0.01 28 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.06 0.00 28 0 48 0
30MAR27 9.75 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30MAR27 10.00 C 0.10 0.10 0.10 0.03 0.00 26 2 12 0
30MAR27 10.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.98 - 33 0 0 -
29JUN27 4.80 C 0.00 0.00 0.00 1.89 0.00 33 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.81 +0.01 33 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.72 +0.01 31 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.52 +0.01 31 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.33 +0.01 30 0 10 0
29JUN27 5.75 C 0.00 0.00 0.00 1.15 +0.01 29 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.99 +0.01 29 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.85 +0.01 28 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.72 +0.01 28 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.61 +0.01 28 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.51 +0.01 28 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.43 +0.01 28 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.36 +0.01 28 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.30 +0.01 28 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.24 0.00 28 0 5 0
29JUN27 8.25 C 0.25 0.25 0.25 0.20 0.00 28 2 15 -2
29JUN27 8.50 C 0.00 0.00 0.00 0.16 0.00 27 0 6 0
29JUN27 8.75 C 0.14 0.14 0.14 0.14 +0.01 28 2 2 +2
29JUN27 9.00 C 0.00 0.00 0.00 0.11 0.00 28 0 3 0
29JUN27 9.25 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
TOTAL CALL 145 10,389 +93
29JUN26 4.70 P 0.00 0.00 0.00 0.01 - 120 0 0 -
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 100 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 68 0 240 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 52 0 57 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 273 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 -0.01 25 0 217 0
29JUN26 6.50 P 0.00 0.00 0.00 0.12 -0.01 28 0 187 0
29JUN26 6.75 P 0.29 0.29 0.29 0.31 -0.01 30 35 529 0
29JUN26 7.00 P 0.57 0.57 0.57 0.56 +0.01 46 4 414 0
29JUN26 7.25 P 0.00 0.00 0.00 0.81 0.00 60 0 227 -26
29JUN26 7.50 P 1.08 1.08 1.08 1.07 0.00 80 5 367 0
29JUN26 7.75 P 0.00 0.00 0.00 1.31 0.00 85 0 282 0
29JUN26 8.00 P 0.00 0.00 0.00 1.56 -0.01 97 0 68 -500
29JUN26 8.25 P 0.00 0.00 0.00 1.81 -0.01 107 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.06 -0.01 117 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.31 -0.01 127 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.56 0.00 136 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.81 -0.01 145 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.06 -0.01 154 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.32 0.00 173 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.56 -0.01 170 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 4.07 0.00 197 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.57 +0.01 212 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.05 -0.02 194 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.56 0.00 225 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 - 52 0 0 -
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 9 0
30JUL26 5.75 P 0.00 0.00 0.00 0.04 0.00 32 0 60 0
30JUL26 6.00 P 0.00 0.00 0.00 0.08 -0.01 31 0 110 0
30JUL26 6.25 P 0.00 0.00 0.00 0.16 0.00 31 0 193 0
30JUL26 6.50 P 0.00 0.00 0.00 0.27 -0.01 30 0 600 0
30JUL26 6.75 P 0.00 0.00 0.00 0.42 -0.02 30 0 540 0
30JUL26 7.00 P 0.00 0.00 0.00 0.62 -0.01 32 0 1,551 0
30JUL26 7.25 P 0.00 0.00 0.00 0.82 -0.02 30 0 250 0
30JUL26 7.50 P 0.00 0.00 0.00 1.07 0.00 37 0 195 0
30JUL26 7.75 P 0.00 0.00 0.00 1.31 0.00 39 0 26 0
30JUL26 8.00 P 0.00 0.00 0.00 1.56 -0.01 44 0 1 0
30JUL26 8.25 P 0.00 0.00 0.00 1.81 -0.01 49 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.06 -0.01 54 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.31 -0.01 59 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.56 -0.01 63 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.81 -0.01 67 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.06 -0.01 70 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.32 0.00 79 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.56 -0.01 78 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 4.07 0.00 89 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.57 0.00 96 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 - 39 0 0 -
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.07 -0.01 29 0 30 0
28AUG26 6.00 P 0.00 0.00 0.00 0.13 -0.01 29 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 0.22 -0.01 30 0 29 0
28AUG26 6.50 P 0.00 0.00 0.00 0.34 -0.02 30 0 300 0
28AUG26 6.75 P 0.00 0.00 0.00 0.49 -0.01 30 0 12 0
28AUG26 7.00 P 0.00 0.00 0.00 0.67 -0.01 31 0 1,240 0
28AUG26 7.25 P 0.00 0.00 0.00 0.88 0.00 32 0 40 0
28AUG26 7.50 P 1.08 1.08 1.08 1.07 -0.03 29 5 12 +5
28AUG26 7.75 P 0.00 0.00 0.00 1.31 -0.02 31 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.56 -0.01 35 0 69 0
28AUG26 8.25 P 0.00 0.00 0.00 1.81 -0.01 39 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.06 -0.01 43 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.31 -0.01 46 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.56 -0.01 49 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.81 -0.01 53 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.06 -0.01 56 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.32 0.00 62 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.56 -0.01 61 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 4.07 0.00 70 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.57 0.00 75 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 - 32 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 29 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.11 0.00 29 0 28 0
29SEP26 6.00 P 0.00 0.00 0.00 0.18 0.00 29 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.27 -0.01 29 0 139 0
29SEP26 6.50 P 0.00 0.00 0.00 0.39 0.00 29 0 304 0
29SEP26 6.75 P 0.00 0.00 0.00 0.54 -0.01 29 0 125 0
29SEP26 7.00 P 0.00 0.00 0.00 0.70 -0.02 28 0 1,100 0
29SEP26 7.25 P 0.00 0.00 0.00 0.89 -0.02 28 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 1.10 -0.02 29 0 58 0
29SEP26 7.75 P 0.00 0.00 0.00 1.33 -0.01 30 0 261 0
29SEP26 8.00 P 0.00 0.00 0.00 1.56 -0.01 30 0 294 0
29SEP26 8.25 P 0.00 0.00 0.00 1.81 -0.01 34 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 2.06 -0.01 37 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 2.31 -0.01 40 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.56 -0.01 42 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.81 -0.01 45 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.06 -0.01 48 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.32 0.00 53 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.56 -0.01 53 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.07 0.00 60 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.57 0.00 64 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.05 -0.02 62 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.56 0.00 69 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.02 - 27 0 0 -
30DEC26 4.80 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.13 -0.01 28 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.20 0.00 28 0 15 0
30DEC26 6.00 P 0.00 0.00 0.00 0.28 0.00 28 0 12 0
30DEC26 6.25 P 0.00 0.00 0.00 0.39 0.00 28 0 24 0
30DEC26 6.50 P 0.00 0.00 0.00 0.49 -0.01 27 0 58 0
30DEC26 6.75 P 0.00 0.00 0.00 0.63 -0.01 27 0 147 0
30DEC26 7.00 P 0.00 0.00 0.00 0.80 -0.01 27 0 124 0
30DEC26 7.25 P 1.00 1.00 1.00 0.97 +0.01 27 1 8 +1
30DEC26 7.50 P 0.00 0.00 0.00 1.16 -0.02 27 0 42 0
30DEC26 7.75 P 0.00 0.00 0.00 1.38 0.00 28 0 511 0
30DEC26 8.00 P 0.00 0.00 0.00 1.59 -0.01 27 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.81 -0.03 27 0 130 0
30DEC26 8.50 P 0.00 0.00 0.00 2.06 -0.01 29 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 2.31 -0.01 31 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.56 -0.01 33 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.81 -0.01 36 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.06 -0.01 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.32 0.00 41 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.56 -0.01 41 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.07 0.00 47 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.57 0.00 50 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.06 - 29 0 0 -
30MAR27 4.80 P 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.09 0.00 28 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.14 0.00 28 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.20 0.00 28 0 0 0
30MAR27 5.75 P 0.26 0.26 0.26 0.27 0.00 27 5 15 +5
30MAR27 6.00 P 0.00 0.00 0.00 0.37 0.00 28 0 23 0
30MAR27 6.25 P 0.00 0.00 0.00 0.48 0.00 28 0 7 0
30MAR27 6.50 P 0.00 0.00 0.00 0.59 +0.01 27 0 32 0
30MAR27 6.75 P 0.00 0.00 0.00 0.71 -0.01 27 0 5 0
30MAR27 7.00 P 0.00 0.00 0.00 0.86 -0.02 26 0 125 0
30MAR27 7.25 P 0.00 0.00 0.00 1.04 -0.01 27 0 57 0
30MAR27 7.50 P 0.00 0.00 0.00 1.22 -0.02 27 0 170 0
30MAR27 7.75 P 0.00 0.00 0.00 1.42 -0.01 27 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 1.63 -0.01 27 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.84 -0.01 26 0 50 0
30MAR27 8.50 P 0.00 0.00 0.00 2.07 -0.01 27 0 100 0
30MAR27 8.75 P 0.00 0.00 0.00 2.31 -0.01 28 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.56 -0.01 29 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.81 -0.01 31 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.06 -0.01 33 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.32 0.00 36 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.56 -0.01 36 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 4.07 0.00 41 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.57 0.00 44 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.13 - 28 0 0 -
29JUN27 4.80 P 0.00 0.00 0.00 0.15 0.00 28 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.17 0.00 27 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.20 0.00 28 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.28 +0.01 28 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.36 0.00 28 0 21 0
29JUN27 5.75 P 0.00 0.00 0.00 0.45 0.00 27 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 0.56 0.00 27 0 27 0
29JUN27 6.25 P 0.00 0.00 0.00 0.68 0.00 26 0 24 0
29JUN27 6.50 P 0.00 0.00 0.00 0.82 0.00 26 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.98 0.00 26 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.14 0.00 26 0 1 0
29JUN27 7.25 P 0.00 0.00 0.00 1.32 0.00 26 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.50 0.00 25 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.69 0.00 25 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.89 0.00 24 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.10 0.00 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.30 -0.01 21 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.52 0.00 20 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.74 0.00 14 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.96 -0.01 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.19 0.00 0 0 0 0
TOTAL PUT 55 13,984 -515
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$ 78.35
29JUN26 99.99 C 0.00 0.00 0.00 0.05 -0.04 80 0 179 0
29JUN26 103.32 C 0.00 0.00 0.00 0.03 -0.02 83 0 79 0
29JUN26 106.66 C 0.00 0.00 0.00 0.01 -0.01 81 0 91 0
29JUN26 109.99 C 0.00 0.00 0.00 0.01 0.00 88 0 96 0
29JUN26 113.32 C 0.00 0.00 0.00 0.01 0.00 95 0 96 0
29JUN26 116.66 C 0.00 0.00 0.00 0.01 0.00 102 0 94 0
29JUN26 119.99 C 0.00 0.00 0.00 0.01 0.00 108 0 309 0
29JUN26 123.32 C 0.00 0.00 0.00 0.01 0.00 114 0 37 0
29JUN26 126.65 C 0.00 0.00 0.00 0.01 0.00 120 0 35 0
29JUN26 129.99 C 0.00 0.00 0.00 0.01 0.00 126 0 16 0
29JUN26 133.32 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.01 0.00 137 0 9 0
29JUN26 139.99 C 0.00 0.00 0.00 0.01 0.00 142 0 18 0
29JUN26 143.32 C 0.00 0.00 0.00 0.01 0.00 147 0 8 0
29JUN26 146.65 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.01 0.00 157 0 243 0
29JUN26 153.32 C 0.00 0.00 0.00 0.01 0.00 162 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.01 0.00 167 0 17 0
29JUN26 159.98 C 0.00 0.00 0.00 0.01 0.00 171 0 64 0
29JUN26 163.32 C 0.00 0.00 0.00 0.01 0.00 175 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.01 0.00 180 0 27 0
TOTAL CALL 0 1,424 0
29JUN26 99.99 P 0.00 0.00 0.00 21.66 +2.38 78 0 20 -51
29JUN26 103.32 P 0.00 0.00 0.00 24.97 +2.36 0 0 0 0
29JUN26 106.66 P 0.00 0.00 0.00 28.31 +2.36 0 0 56 0
29JUN26 109.99 P 0.00 0.00 0.00 31.64 +2.31 0 0 0 0
29JUN26 113.32 P 0.00 0.00 0.00 34.97 +2.33 0 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 38.31 +2.31 0 0 64 0
29JUN26 119.99 P 0.00 0.00 0.00 41.64 +2.31 0 0 0 0
29JUN26 123.32 P 0.00 0.00 0.00 44.97 +2.31 0 0 0 0
29JUN26 126.65 P 0.00 0.00 0.00 48.30 +2.31 0 0 0 0
29JUN26 129.99 P 0.00 0.00 0.00 51.64 +2.32 0 0 0 0
29JUN26 133.32 P 0.00 0.00 0.00 54.97 +2.33 0 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 58.30 +2.31 0 0 67 0
29JUN26 139.99 P 0.00 0.00 0.00 61.64 +2.46 0 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 64.97 +2.46 0 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 68.30 +2.41 0 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 71.64 +2.41 0 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 74.97 +2.41 0 0 0 0
29JUN26 156.65 P 0.00 0.00 0.00 78.30 +2.41 0 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 81.63 +2.41 0 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 84.97 +2.46 0 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 88.30 +2.41 0 0 0 0
TOTAL PUT 0 270 -51
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$ 78.35
26JUN26 57.50 C 0.00 0.00 0.00 20.98 - 153 0 0 -
26JUN26 60.00 C 0.00 0.00 0.00 18.49 -2.40 137 0 0 0
26JUN26 62.50 C 0.00 0.00 0.00 15.99 -2.40 119 0 0 0
26JUN26 65.00 C 0.00 0.00 0.00 13.37 -2.52 0 0 0 0
26JUN26 67.50 C 0.00 0.00 0.00 10.87 -2.52 0 0 0 0
26JUN26 70.00 C 0.00 0.00 0.00 8.39 -2.51 48 0 0 0
26JUN26 72.50 C 0.00 0.00 0.00 5.97 -2.45 47 0 0 0
26JUN26 75.00 C 3.04 3.29 3.04 3.89 -2.13 52 34 34 +34
26JUN26 77.50 C 1.78 2.60 1.50 2.10 -1.70 49 582 246 +68
26JUN26 80.00 C 0.88 1.24 0.65 0.94 -1.13 49 1,813 1,192 +1,076
26JUN26 82.50 C 0.77 0.77 0.28 0.34 -0.63 48 192 326 +112
26JUN26 85.00 C 0.16 0.25 0.16 0.10 -0.29 48 72 271 +36
26JUN26 87.50 C 0.00 0.00 0.00 0.03 -0.09 50 0 146 0
26JUN26 90.00 C 0.06 0.08 0.05 0.01 -0.02 53 46 141 +40
26JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 62 0 45 0
26JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 71 0 57 0
26JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 87 0 5 0
26JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
26JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
26JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 28.48 -2.41 158 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 25.99 -2.40 145 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 23.49 -2.41 130 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 21.00 -2.40 117 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 18.51 -2.38 104 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 16.01 -2.39 90 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 13.39 -2.52 49 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 10.89 -2.52 39 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 8.42 -2.50 40 0 2 0
29JUN26 72.50 C 5.00 5.10 5.00 6.05 -2.41 40 14 0 0
29JUN26 75.00 C 3.32 4.05 3.32 4.05 -1.97 44 301 223 +188
29JUN26 77.50 C 1.97 2.43 1.68 2.28 -1.69 41 286 218 +128
29JUN26 80.00 C 0.94 1.50 0.83 1.14 -1.14 41 3,404 2,256 +1,334
29JUN26 82.50 C 0.40 0.68 0.40 0.47 -0.70 41 1,610 1,330 +441
29JUN26 85.00 C 0.28 0.30 0.20 0.17 -0.36 41 614 1,415 +54
29JUN26 87.50 C 0.13 0.16 0.11 0.05 -0.15 41 333 2,502 +30
29JUN26 90.00 C 0.10 0.10 0.06 0.02 -0.05 43 101 2,953 +70
29JUN26 92.50 C 0.05 0.05 0.05 0.01 -0.01 47 5 2,151 +1
29JUN26 95.00 C 0.05 0.06 0.04 0.01 0.00 53 340 4,664 +227
29JUN26 97.50 C 0.06 0.06 0.03 0.01 0.00 60 340 2,493 +225
29JUN26 100.00 C 0.05 0.05 0.03 0.01 0.00 66 108 8,715 -68
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 72 0 3,067 0
29JUN26 105.00 C 0.03 0.04 0.03 0.01 0.00 77 43 4,613 -5
29JUN26 107.50 C 0.04 0.04 0.04 0.01 0.00 83 1 2,488 -1
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 88 0 4,010 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 93 0 1,717 0
29JUN26 115.00 C 0.02 0.02 0.02 0.01 0.00 98 2 2,796 0
29JUN26 117.50 C 0.01 0.01 0.01 0.01 0.00 103 29 2,174 +28
29JUN26 120.00 C 0.01 0.01 0.01 0.01 0.00 108 2 3,355 -1
29JUN26 122.50 C 0.01 0.01 0.01 0.01 0.00 113 1 1,218 +1
29JUN26 125.00 C 0.01 0.01 0.01 0.01 0.00 117 21 1,355 +21
29JUN26 127.50 C 0.01 0.01 0.01 0.01 0.00 122 23 888 +23
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 126 0 2,190 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 130 0 623 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 134 0 589 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 138 0 358 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 142 0 2,113 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 146 0 495 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 150 0 209 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 154 0 281 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 157 0 603 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 161 0 195 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 164 0 344 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 168 0 198 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 171 0 2,281 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 174 0 276 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 178 0 209 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 181 0 364 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 184 0 81 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 187 0 44 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 190 0 85 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 193 0 187 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 196 0 50 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 199 0 4 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 202 0 377 0
03JUL26 57.50 C 0.00 0.00 0.00 21.04 - 96 0 0 -
03JUL26 60.00 C 0.00 0.00 0.00 18.55 - 86 0 0 -
03JUL26 62.50 C 0.00 0.00 0.00 16.06 - 75 0 0 -
03JUL26 65.00 C 0.00 0.00 0.00 13.41 - 39 0 0 -
03JUL26 67.50 C 0.00 0.00 0.00 10.95 - 42 0 0 -
03JUL26 70.00 C 0.00 0.00 0.00 8.55 - 42 0 0 -
03JUL26 72.50 C 0.00 0.00 0.00 6.50 - 48 0 0 -
03JUL26 75.00 C 4.04 4.48 4.04 4.48 - 45 72 72 -
03JUL26 77.50 C 2.62 2.87 2.56 2.85 - 43 233 143 -
03JUL26 80.00 C 1.44 1.84 1.30 1.65 - 43 155 96 -
03JUL26 82.50 C 0.87 1.03 0.85 0.88 - 42 240 156 -
03JUL26 85.00 C 0.48 0.51 0.48 0.42 - 42 84 84 -
03JUL26 87.50 C 0.28 0.32 0.27 0.19 - 42 117 97 -
03JUL26 90.00 C 0.17 0.17 0.14 0.08 - 43 24 24 -
03JUL26 92.50 C 0.00 0.00 0.00 0.03 - 43 0 0 -
03JUL26 95.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
03JUL26 97.50 C 0.00 0.00 0.00 0.01 - 47 0 0 -
03JUL26 100.00 C 0.00 0.00 0.00 0.01 - 52 0 0 -
03JUL26 102.50 C 0.00 0.00 0.00 0.01 - 57 0 0 -
30JUL26 50.00 C 0.00 0.00 0.00 28.70 -2.19 76 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 26.18 -2.26 67 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 23.76 -2.20 64 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 21.29 -2.26 59 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 18.86 -2.25 54 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 16.46 -2.23 50 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 13.77 -2.50 37 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 11.51 -2.31 38 0 0 0
30JUL26 70.00 C 9.62 9.62 9.62 9.62 -1.86 41 2 2 +2
30JUL26 72.50 C 0.00 0.00 0.00 7.70 -1.80 40 0 1 0
30JUL26 75.00 C 5.58 6.01 5.17 5.96 -1.59 39 309 196 +181
30JUL26 77.50 C 4.15 4.69 3.95 4.45 -1.38 38 559 431 +400
30JUL26 80.00 C 2.95 3.53 2.74 3.31 -1.07 39 114 599 +8
30JUL26 82.50 C 2.30 2.42 1.98 2.36 -0.87 38 151 246 +53
30JUL26 85.00 C 1.45 1.72 1.43 1.63 -0.69 38 156 919 +25
30JUL26 87.50 C 1.06 1.36 1.00 1.10 -0.57 38 223 1,179 +187
30JUL26 90.00 C 0.75 0.88 0.75 0.72 -0.43 38 278 1,449 +85
30JUL26 92.50 C 0.55 0.65 0.55 0.46 -0.30 38 527 1,167 +261
30JUL26 95.00 C 0.42 0.50 0.41 0.29 -0.20 38 125 750 -7
30JUL26 97.50 C 0.31 0.36 0.31 0.18 -0.13 38 36 1,932 +24
30JUL26 100.00 C 0.27 0.28 0.27 0.11 -0.08 38 25 1,471 -20
30JUL26 102.50 C 0.21 0.22 0.21 0.06 -0.06 38 4 1,593 +3
30JUL26 105.00 C 0.19 0.19 0.19 0.04 -0.03 38 15 815 -15
30JUL26 107.50 C 0.00 0.00 0.00 0.02 -0.02 38 0 965 0
30JUL26 110.00 C 0.16 0.16 0.16 0.01 -0.02 37 2 940 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 292 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 42 0 324 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 44 0 622 0
30JUL26 120.00 C 0.00 0.00 0.00 0.01 0.00 46 0 264 0
30JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 48 0 167 0
30JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 50 0 372 0
30JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 52 0 226 0
30JUL26 130.00 C 0.08 0.08 0.08 0.01 0.00 54 1 866 -1
30JUL26 132.50 C 0.08 0.08 0.07 0.01 0.00 55 210 401 +120
30JUL26 135.00 C 0.00 0.00 0.00 0.01 0.00 57 0 239 0
30JUL26 137.50 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
30JUL26 140.00 C 0.08 0.08 0.08 0.01 0.00 61 200 163 -94
30JUL26 142.50 C 0.00 0.00 0.00 0.01 0.00 62 0 93 0
30JUL26 145.00 C 0.00 0.00 0.00 0.01 0.00 64 0 20 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 0.00 67 0 8 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 69 0 80 0
30JUL26 155.00 C 0.06 0.06 0.06 0.01 0.00 70 10 25 -10
28AUG26 50.00 C 0.00 0.00 0.00 28.92 -2.19 62 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 26.50 -2.16 59 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 24.08 -2.09 55 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 21.69 -2.13 52 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 19.32 -2.12 49 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 17.02 -2.01 46 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 14.44 -2.31 39 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 12.38 -2.10 39 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 10.48 -1.95 39 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 8.75 -1.77 39 0 0 0
28AUG26 75.00 C 6.60 7.48 6.46 7.28 -1.51 39 193 91 +91
28AUG26 77.50 C 5.14 5.99 5.14 5.99 -1.21 40 212 217 +136
28AUG26 80.00 C 4.39 4.85 4.07 4.78 -1.05 39 1,950 1,734 +1,611
28AUG26 82.50 C 3.37 3.86 3.24 3.82 -0.84 40 1,562 1,623 +1,096
28AUG26 85.00 C 2.71 3.12 2.65 2.98 -0.74 39 624 717 +341
28AUG26 87.50 C 2.18 2.44 2.09 2.30 -0.67 39 288 877 -77
28AUG26 90.00 C 1.75 1.93 1.57 1.75 -0.57 39 94 1,224 -6
28AUG26 92.50 C 1.52 1.56 1.52 1.32 -0.45 39 90 1,926 -30
28AUG26 95.00 C 1.08 1.25 1.08 0.99 -0.34 39 166 2,143 -23
28AUG26 97.50 C 0.99 0.99 0.96 0.73 -0.26 39 60 773 -30
28AUG26 100.00 C 0.73 0.73 0.73 0.53 -0.20 39 1 1,978 +1
28AUG26 102.50 C 0.00 0.00 0.00 0.39 -0.14 39 1,800 2,942 0
28AUG26 105.00 C 0.00 0.00 0.00 0.28 -0.11 39 0 542 0
28AUG26 107.50 C 0.00 0.00 0.00 0.20 -0.08 39 0 223 0
28AUG26 110.00 C 0.00 0.00 0.00 0.14 -0.06 39 0 595 0
28AUG26 112.50 C 0.00 0.00 0.00 0.10 -0.04 39 0 1,933 0
28AUG26 115.00 C 0.00 0.00 0.00 0.07 -0.03 39 0 103 0
28AUG26 117.50 C 0.00 0.00 0.00 0.05 -0.02 39 0 590 0
28AUG26 120.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 185 0
28AUG26 122.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 109 0
28AUG26 125.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 80 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 95 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 40 0 146 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 41 0 53 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 44 0 90 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 45 0 37 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 47 0 65 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 48 0 66 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 52 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 29.19 -2.64 56 0 1,258 0
29SEP26 52.50 C 0.00 0.00 0.00 26.78 -2.65 52 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 24.40 -2.64 49 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 22.06 -2.61 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 19.78 -2.54 45 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 17.57 -2.42 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 15.12 -2.63 38 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 13.18 -2.45 38 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 11.39 -2.25 38 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 9.76 -1.69 38 0 750 0
29SEP26 75.00 C 0.00 0.00 0.00 8.36 -1.57 39 0 30 0
29SEP26 77.50 C 6.50 6.89 6.47 7.04 -1.31 39 57 45 +14
29SEP26 80.00 C 5.32 5.62 5.32 5.90 -1.11 39 69 241 +43
29SEP26 82.50 C 4.43 4.92 4.43 4.93 -0.88 39 53 235 +53
29SEP26 85.00 C 4.00 4.18 3.52 4.08 -0.78 39 947 2,624 +631
29SEP26 87.50 C 3.05 3.05 3.05 3.32 -0.78 39 1 623 0
29SEP26 90.00 C 2.49 2.88 2.49 2.69 -0.66 39 35 2,279 +9
29SEP26 92.50 C 0.00 0.00 0.00 2.16 -0.55 39 0 871 0
29SEP26 95.00 C 1.68 1.99 1.68 1.73 -0.45 39 71 8,119 0
29SEP26 97.50 C 1.41 1.41 1.41 1.37 -0.37 39 30 2,666 -30
29SEP26 100.00 C 1.15 1.39 1.15 1.08 -0.30 39 42 4,293 0
29SEP26 102.50 C 1.08 1.16 1.08 0.85 -0.24 39 43 1,220 +10
29SEP26 105.00 C 0.93 0.93 0.93 0.66 -0.19 38 4 7,828 -4
29SEP26 107.50 C 0.88 0.88 0.88 0.51 -0.15 38 30 3,371 -30
29SEP26 110.00 C 0.00 0.00 0.00 0.40 -0.12 38 3 1,020 -3
29SEP26 112.50 C 0.00 0.00 0.00 0.31 -0.09 38 0 2,361 0
29SEP26 115.00 C 0.00 0.00 0.00 0.24 -0.07 39 0 1,865 0
29SEP26 117.50 C 0.00 0.00 0.00 0.18 -0.05 38 0 509 0
29SEP26 120.00 C 0.00 0.00 0.00 0.14 -0.04 38 0 2,129 0
29SEP26 122.50 C 0.41 0.41 0.41 0.11 -0.03 39 8 401 0
29SEP26 125.00 C 0.37 0.37 0.36 0.08 -0.02 38 22 651 0
29SEP26 127.50 C 0.33 0.33 0.33 0.06 -0.02 38 30 1,415 0
29SEP26 130.00 C 0.35 0.35 0.35 0.05 -0.01 39 16 750 0
29SEP26 132.50 C 0.00 0.00 0.00 0.04 -0.01 39 0 203 0
29SEP26 135.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 1,121 0
29SEP26 137.50 C 0.28 0.28 0.28 0.02 -0.01 39 27 1,754 +6
29SEP26 140.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 111 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 38 0 128 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 39 0 871 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 40 0 94 0
29SEP26 150.00 C 0.20 0.20 0.20 0.01 0.00 41 30 207 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 30.11 -2.49 49 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 27.83 -2.49 47 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 25.60 -2.45 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 23.44 -2.34 44 0 0 0
30DEC26 60.00 C 21.50 21.50 21.50 21.33 -2.26 43 2 2 +2
30DEC26 62.50 C 0.00 0.00 0.00 19.33 -2.17 42 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 17.43 -2.07 41 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 15.64 -1.98 40 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 13.59 -2.26 38 0 5 0
30DEC26 72.50 C 0.00 0.00 0.00 12.10 -2.11 37 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 10.96 -1.55 39 0 52 0
30DEC26 77.50 C 8.88 9.84 8.88 9.71 -1.42 39 22 22 +22
30DEC26 80.00 C 8.15 8.33 7.85 8.58 -1.23 38 40 26 0
30DEC26 82.50 C 7.07 7.07 6.87 7.56 -1.01 38 32 178 +30
30DEC26 85.00 C 6.66 6.66 6.66 6.61 -0.98 38 2 1,049 0
30DEC26 87.50 C 5.34 5.34 5.34 5.77 -1.00 38 30 932 0
30DEC26 90.00 C 4.83 4.93 4.83 5.02 -0.94 38 9 2,346 +3
30DEC26 92.50 C 4.21 4.24 4.21 4.36 -0.84 38 46 2,379 -10
30DEC26 95.00 C 3.80 3.80 3.69 3.77 -0.75 38 36 2,887 +27
30DEC26 97.50 C 0.00 0.00 0.00 3.25 -0.68 38 0 737 0
30DEC26 100.00 C 2.81 2.98 2.81 2.80 -0.60 38 3 3,155 -1
30DEC26 102.50 C 2.40 2.64 2.40 2.41 -0.53 38 3 593 +1
30DEC26 105.00 C 2.26 2.26 2.26 2.07 -0.46 38 1 2,257 +1
30DEC26 107.50 C 0.00 0.00 0.00 1.77 -0.41 38 0 120 0
30DEC26 110.00 C 1.80 1.80 1.80 1.52 -0.35 38 33 3,126 0
30DEC26 112.50 C 0.00 0.00 0.00 1.29 -0.32 38 0 428 0
30DEC26 115.00 C 0.00 0.00 0.00 1.10 -0.28 38 0 229 0
30DEC26 117.50 C 1.50 1.50 1.50 0.94 -0.24 38 11 436 -11
30DEC26 120.00 C 1.33 1.33 1.33 0.80 -0.21 38 3 969 +3
30DEC26 122.50 C 0.00 0.00 0.00 0.68 -0.18 38 0 311 0
30DEC26 125.00 C 0.00 0.00 0.00 0.58 -0.15 38 0 614 0
30DEC26 127.50 C 0.00 0.00 0.00 0.49 -0.13 38 0 1,210 0
30DEC26 130.00 C 0.00 0.00 0.00 0.42 -0.11 38 0 5,253 0
30DEC26 132.50 C 0.00 0.00 0.00 0.35 -0.10 38 0 798 0
30DEC26 135.00 C 0.00 0.00 0.00 0.30 -0.08 38 0 443 0
30DEC26 137.50 C 0.00 0.00 0.00 0.25 -0.07 38 0 190 0
30DEC26 140.00 C 0.00 0.00 0.00 0.21 -0.07 38 0 95 0
30DEC26 142.50 C 0.00 0.00 0.00 0.18 -0.05 38 0 182 0
30DEC26 145.00 C 0.58 0.58 0.56 0.15 -0.05 38 61 402 +60
30DEC26 147.50 C 0.00 0.00 0.00 0.13 -0.04 38 0 91 0
30DEC26 150.00 C 0.00 0.00 0.00 0.11 -0.03 38 0 94 0
30DEC26 152.50 C 0.49 0.49 0.49 0.09 -0.03 38 30 180 +30
30DEC26 155.00 C 0.46 0.48 0.46 0.08 -0.02 38 77 485 +77
30MAR27 50.00 C 0.00 0.00 0.00 31.03 -2.46 47 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 28.84 -2.38 45 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 26.70 -2.33 43 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 24.65 -2.26 42 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 22.69 -2.19 41 0 13 0
30MAR27 62.50 C 0.00 0.00 0.00 20.83 -2.10 41 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 19.08 -2.01 40 0 1 0
30MAR27 67.50 C 16.67 16.67 16.67 17.42 -1.92 40 10 18 +10
30MAR27 70.00 C 0.00 0.00 0.00 15.87 -1.83 39 0 41 0
30MAR27 72.50 C 0.00 0.00 0.00 14.01 -2.15 37 0 50 0
30MAR27 75.00 C 0.00 0.00 0.00 13.04 -1.53 39 0 21 0
30MAR27 77.50 C 0.00 0.00 0.00 11.83 -1.36 39 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 10.68 -1.29 39 0 9 0
30MAR27 82.50 C 9.65 9.65 9.65 9.65 -1.21 38 28 93 -28
30MAR27 85.00 C 8.04 8.04 8.04 8.69 -1.15 38 30 150 +30
30MAR27 87.50 C 0.00 0.00 0.00 7.82 -1.09 38 0 1,340 0
30MAR27 90.00 C 0.00 0.00 0.00 7.02 -1.06 38 0 803 0
30MAR27 92.50 C 0.00 0.00 0.00 6.29 -0.98 38 0 429 0
30MAR27 95.00 C 0.00 0.00 0.00 5.63 -0.91 38 0 135 0
30MAR27 97.50 C 4.85 4.85 4.85 5.04 -0.83 38 1 344 +1
30MAR27 100.00 C 4.51 4.60 4.51 4.50 -0.76 38 5 1,156 -3
30MAR27 102.50 C 0.00 0.00 0.00 4.02 -0.69 38 0 490 0
30MAR27 105.00 C 0.00 0.00 0.00 3.58 -0.64 38 0 508 0
30MAR27 107.50 C 0.00 0.00 0.00 3.19 -0.58 38 0 307 0
30MAR27 110.00 C 0.00 0.00 0.00 2.84 -0.53 38 0 1,134 0
30MAR27 112.50 C 0.00 0.00 0.00 2.53 -0.39 38 0 359 0
30MAR27 115.00 C 0.00 0.00 0.00 2.25 -0.35 38 0 254 0
30MAR27 117.50 C 0.00 0.00 0.00 2.00 -0.32 38 0 93 0
30MAR27 120.00 C 0.00 0.00 0.00 1.77 -0.30 38 0 167 0
30MAR27 122.50 C 0.00 0.00 0.00 1.58 -0.26 38 0 103 0
30MAR27 125.00 C 0.00 0.00 0.00 1.40 -0.24 38 0 39 0
30MAR27 127.50 C 0.00 0.00 0.00 1.20 -0.26 37 0 76 0
30MAR27 130.00 C 0.00 0.00 0.00 1.07 -0.23 37 0 658 0
30MAR27 132.50 C 0.00 0.00 0.00 0.98 -0.17 38 0 44 0
30MAR27 135.00 C 1.51 1.51 1.51 0.87 -0.15 38 2 56 +2
30MAR27 137.50 C 0.00 0.00 0.00 0.77 -0.14 38 0 77 0
30MAR27 140.00 C 0.00 0.00 0.00 0.68 -0.15 38 0 47 0
30MAR27 142.50 C 0.00 0.00 0.00 0.60 -0.14 38 0 31 0
30MAR27 145.00 C 0.00 0.00 0.00 0.53 -0.13 38 0 180 0
30MAR27 147.50 C 0.00 0.00 0.00 0.46 -0.12 37 0 30 0
30MAR27 150.00 C 0.00 0.00 0.00 0.42 -0.10 38 0 72 0
30MAR27 152.50 C 0.00 0.00 0.00 0.37 -0.08 38 0 121 0
30MAR27 155.00 C 0.86 0.86 0.86 0.33 -0.08 38 30 306 +30
29JUN27 57.50 C 0.00 0.00 0.00 24.83 - 38 0 0 -
29JUN27 60.00 C 0.00 0.00 0.00 23.03 -2.89 37 0 0 0
29JUN27 62.50 C 24.07 24.07 24.07 21.95 -2.12 40 1 1 +1
29JUN27 65.00 C 0.00 0.00 0.00 20.28 -2.06 40 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 18.71 -1.96 40 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 17.23 -1.90 39 0 20 0
29JUN27 72.50 C 0.00 0.00 0.00 15.84 -1.81 39 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 14.56 -1.68 39 0 2 0
29JUN27 77.50 C 12.83 13.92 12.81 13.32 -1.65 39 103 70 +70
29JUN27 80.00 C 11.96 12.59 11.96 12.24 -1.52 39 5 7 +5
29JUN27 82.50 C 0.00 0.00 0.00 11.17 -1.51 39 0 21 0
29JUN27 85.00 C 0.00 0.00 0.00 10.23 -1.38 38 0 107 0
29JUN27 87.50 C 9.66 9.66 9.66 9.34 -1.32 38 1 117 0
29JUN27 90.00 C 9.00 9.00 9.00 8.49 -1.28 38 30 134 0
29JUN27 92.50 C 0.00 0.00 0.00 7.78 -1.13 38 0 6 0
29JUN27 95.00 C 0.00 0.00 0.00 7.09 -1.09 38 0 7 0
29JUN27 97.50 C 0.00 0.00 0.00 6.43 -1.05 38 0 1 0
29JUN27 100.00 C 6.30 6.30 5.88 5.88 -0.92 38 43 43 +2
29JUN27 102.50 C 5.56 5.56 5.40 5.35 -0.89 38 31 62 0
29JUN27 105.00 C 0.00 0.00 0.00 4.83 -0.87 38 0 30 0
29JUN27 107.50 C 5.05 5.05 5.05 4.42 -0.76 38 1 1 +1
29JUN27 110.00 C 0.00 0.00 0.00 4.02 -0.71 38 0 6 0
29JUN27 112.50 C 0.00 0.00 0.00 3.53 -0.79 38 0 69 0
29JUN27 115.00 C 0.00 0.00 0.00 3.21 -0.61 37 0 10 0
29JUN27 117.50 C 0.00 0.00 0.00 2.92 -0.54 37 0 41 0
29JUN27 120.00 C 0.00 0.00 0.00 2.73 -0.54 38 0 27 0
TOTAL CALL 23,509 207,454 +9,428
26JUN26 57.50 P 0.00 0.00 0.00 0.01 - 112 0 0 -
26JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 98 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 71 0 0 0
26JUN26 67.50 P 0.10 0.10 0.06 0.01 0.00 58 41 40 +40
26JUN26 70.00 P 0.17 0.20 0.17 0.02 +0.01 49 16 16 +16
26JUN26 72.50 P 0.30 0.42 0.20 0.11 +0.08 49 223 195 +189
26JUN26 75.00 P 0.69 1.08 0.52 0.42 +0.29 48 741 622 +601
26JUN26 77.50 P 1.20 2.16 1.02 1.13 +0.66 46 792 410 +329
26JUN26 80.00 P 3.05 3.72 2.27 2.47 +1.20 45 306 143 -181
26JUN26 82.50 P 5.00 5.60 4.33 4.37 +1.70 43 15 225 -3
26JUN26 85.00 P 0.00 0.00 0.00 6.72 +2.10 47 0 292 0
26JUN26 87.50 P 0.00 0.00 0.00 9.16 +2.43 48 0 0 0
26JUN26 90.00 P 0.00 0.00 0.00 11.65 +2.49 0 0 30 0
26JUN26 92.50 P 0.00 0.00 0.00 14.15 +2.50 0 2 0 -2
26JUN26 95.00 P 0.00 0.00 0.00 16.65 +2.50 0 0 7 0
26JUN26 97.50 P 0.00 0.00 0.00 19.15 +2.46 0 0 0 0
26JUN26 100.00 P 0.00 0.00 0.00 21.65 +2.46 0 0 0 0
26JUN26 102.50 P 0.00 0.00 0.00 24.15 +2.46 0 0 0 0
26JUN26 105.00 P 0.00 0.00 0.00 26.65 +2.46 0 0 0 0
26JUN26 107.50 P 0.00 0.00 0.00 29.15 +2.46 0 0 0 0
26JUN26 110.00 P 0.00 0.00 0.00 31.65 +2.46 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 119 0 309 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 107 0 341 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 96 0 878 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 85 0 520 0
29JUN26 60.00 P 0.04 0.04 0.04 0.01 0.00 74 3 1,235 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 63 0 323 0
29JUN26 65.00 P 0.05 0.05 0.05 0.01 0.00 53 1 206 +1
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 44 0 223 0
29JUN26 70.00 P 0.13 0.13 0.13 0.04 +0.03 41 20 530 0
29JUN26 72.50 P 0.39 0.62 0.28 0.17 +0.12 41 202 692 +74
29JUN26 75.00 P 0.80 1.17 0.63 0.56 +0.36 41 402 1,337 -7
29JUN26 77.50 P 1.81 2.30 1.18 1.32 +0.71 40 501 2,382 +123
29JUN26 80.00 P 1.68 4.00 1.68 2.66 +1.20 39 559 8,648 -151
29JUN26 82.50 P 5.55 5.55 4.55 4.55 +1.70 40 72 7,620 -14
29JUN26 85.00 P 7.51 8.03 5.16 6.78 +2.03 41 400 3,697 -31
29JUN26 87.50 P 8.00 9.80 8.00 9.17 +2.19 40 9 4,639 -7
29JUN26 90.00 P 12.00 13.00 11.35 11.65 +2.20 0 59 13,457 -58
29JUN26 92.50 P 14.00 14.20 14.00 14.15 +2.25 0 3 9,353 -2
29JUN26 95.00 P 17.00 17.80 16.20 16.65 +2.50 0 163 3,867 -133
29JUN26 97.50 P 0.00 0.00 0.00 19.15 +2.40 0 0 2,878 0
29JUN26 100.00 P 21.99 22.90 21.01 22.04 +2.83 117 281 2,788 -3,833
29JUN26 102.50 P 25.00 25.00 25.00 24.58 +2.63 129 10 1,433 -185
29JUN26 105.00 P 0.00 0.00 0.00 26.65 +2.43 0 0 698 -841
29JUN26 107.50 P 0.00 0.00 0.00 29.15 +2.40 0 0 1,209 0
29JUN26 110.00 P 0.00 0.00 0.00 31.65 +2.43 0 0 46 0
29JUN26 112.50 P 0.00 0.00 0.00 34.15 +2.43 0 0 534 -76
29JUN26 115.00 P 0.00 0.00 0.00 36.65 +2.43 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 39.15 +2.44 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 41.65 +2.43 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 44.15 +2.44 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 46.65 +2.43 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 49.15 +2.43 0 0 0 0
29JUN26 130.00 P 53.08 53.08 51.61 51.65 +2.40 0 21 125 0
29JUN26 132.50 P 55.58 55.58 54.11 54.15 +2.41 0 24 60 0
29JUN26 135.00 P 58.08 58.08 57.96 56.65 +2.26 0 20 116 0
29JUN26 137.50 P 0.00 0.00 0.00 59.15 +2.43 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 61.65 +2.44 0 0 0 0
29JUN26 142.50 P 65.44 65.58 65.44 64.15 +2.37 0 30 90 0
29JUN26 145.00 P 68.08 68.08 68.08 66.65 +2.37 0 13 30 0
29JUN26 147.50 P 0.00 0.00 0.00 69.15 +2.42 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 71.65 +2.41 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 74.15 +2.41 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 76.65 +2.41 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 79.15 +2.41 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 81.65 +2.41 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 84.15 +2.44 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 86.65 +2.44 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 89.15 +2.44 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 91.65 +2.41 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 94.15 +2.44 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 96.65 +2.41 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 99.15 +2.44 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 101.65 +2.41 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 104.15 +2.31 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 106.65 +2.31 0 0 0 0
03JUL26 57.50 P 0.00 0.00 0.00 0.01 - 68 0 0 -
03JUL26 60.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
03JUL26 62.50 P 0.00 0.00 0.00 0.01 - 51 0 0 -
03JUL26 65.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
03JUL26 67.50 P 0.00 0.00 0.00 0.04 - 42 0 0 -
03JUL26 70.00 P 0.40 0.40 0.27 0.15 - 42 55 44 -
03JUL26 72.50 P 0.77 0.92 0.77 0.42 - 42 82 82 -
03JUL26 75.00 P 1.40 1.49 0.98 0.94 - 42 287 204 -
03JUL26 77.50 P 2.24 2.73 2.08 1.80 - 41 155 125 -
03JUL26 80.00 P 3.90 3.90 3.06 3.13 - 40 81 47 -
03JUL26 82.50 P 4.77 4.77 4.77 4.86 - 40 31 31 -
03JUL26 85.00 P 0.00 0.00 0.00 6.93 - 39 0 0 -
03JUL26 87.50 P 0.00 0.00 0.00 9.28 - 42 0 0 -
03JUL26 90.00 P 0.00 0.00 0.00 11.68 - 41 0 0 -
03JUL26 92.50 P 0.00 0.00 0.00 14.15 - 0 2 2 -
03JUL26 95.00 P 0.00 0.00 0.00 16.65 - 0 0 0 -
03JUL26 97.50 P 0.00 0.00 0.00 19.15 - 0 0 0 -
03JUL26 100.00 P 0.00 0.00 0.00 22.04 - 94 0 0 -
03JUL26 102.50 P 0.00 0.00 0.00 24.58 - 103 0 0 -
30JUL26 50.00 P 0.09 0.09 0.09 0.01 0.00 51 2 94 +2
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 46 0 120 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 41 0 96 0
30JUL26 57.50 P 0.19 0.19 0.17 0.02 +0.01 39 80 65 -63
30JUL26 60.00 P 0.00 0.00 0.00 0.05 +0.03 39 0 102 0
30JUL26 62.50 P 0.38 0.39 0.36 0.11 +0.06 38 238 315 -49
30JUL26 65.00 P 0.53 0.60 0.40 0.24 +0.12 38 316 271 +103
30JUL26 67.50 P 0.81 0.86 0.64 0.48 +0.22 38 627 403 +213
30JUL26 70.00 P 1.13 1.32 0.95 0.88 +0.37 38 924 803 +521
30JUL26 72.50 P 1.67 1.96 1.36 1.47 +0.55 38 303 542 -134
30JUL26 75.00 P 2.81 2.92 2.23 2.23 +0.71 37 264 618 +33
30JUL26 77.50 P 3.77 4.07 3.10 3.25 +0.88 37 949 1,030 +215
30JUL26 80.00 P 3.60 5.61 3.60 4.60 +1.14 37 312 426 -149
30JUL26 82.50 P 6.95 6.95 6.95 6.17 +1.41 37 2 1,073 -2
30JUL26 85.00 P 9.00 9.20 8.10 8.01 +1.61 37 46 2,163 -39
30JUL26 87.50 P 10.36 10.36 10.03 10.03 +1.80 38 8 6,589 -6
30JUL26 90.00 P 13.10 13.72 12.70 12.19 +1.91 38 37 943 -3
30JUL26 92.50 P 0.00 0.00 0.00 14.43 +1.97 38 0 1,064 0
30JUL26 95.00 P 16.22 16.22 16.22 16.75 +2.31 37 8 1,686 0
30JUL26 97.50 P 18.67 18.67 18.67 19.19 +2.31 37 8 2,210 -8
30JUL26 100.00 P 0.00 0.00 0.00 22.04 +2.54 53 0 1,379 0
30JUL26 102.50 P 0.00 0.00 0.00 24.58 +2.63 58 0 531 -395
30JUL26 105.00 P 0.00 0.00 0.00 26.65 +2.33 0 0 478 -253
30JUL26 107.50 P 0.00 0.00 0.00 29.15 +2.33 0 0 318 0
30JUL26 110.00 P 0.00 0.00 0.00 31.65 +2.31 0 0 329 0
30JUL26 112.50 P 0.00 0.00 0.00 34.15 +2.33 0 0 13 0
30JUL26 115.00 P 0.00 0.00 0.00 36.65 +2.31 0 0 53 0
30JUL26 117.50 P 0.00 0.00 0.00 39.15 +2.28 0 0 30 0
30JUL26 120.00 P 0.00 0.00 0.00 41.65 +2.30 0 0 15 0
30JUL26 122.50 P 0.00 0.00 0.00 44.15 +2.32 0 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 46.65 +2.30 0 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 49.15 +2.30 0 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 51.65 +2.32 0 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 54.15 +2.31 0 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 56.65 +2.26 0 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 59.15 +2.35 0 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 61.65 +2.31 0 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 64.15 +2.32 0 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 66.65 +2.31 0 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 69.15 +2.31 0 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 71.65 +2.33 0 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 74.15 +2.33 0 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 76.65 +2.36 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 38 0
28AUG26 52.50 P 0.00 0.00 0.00 0.03 +0.01 39 0 21 0
28AUG26 55.00 P 0.00 0.00 0.00 0.07 +0.04 39 0 59 0
28AUG26 57.50 P 0.00 0.00 0.00 0.14 +0.07 39 0 23 0
28AUG26 60.00 P 0.00 0.00 0.00 0.26 +0.12 39 0 32 0
28AUG26 62.50 P 0.79 0.79 0.79 0.47 +0.20 39 30 35 +30
28AUG26 65.00 P 1.12 1.12 0.90 0.78 +0.30 39 225 265 +206
28AUG26 67.50 P 1.30 1.30 1.27 1.23 +0.44 39 107 226 +106
28AUG26 70.00 P 1.99 1.99 1.81 1.81 +0.57 39 60 177 +38
28AUG26 72.50 P 2.80 2.86 2.39 2.54 +0.70 39 129 391 +64
28AUG26 75.00 P 3.62 3.88 3.40 3.44 +0.82 38 232 1,115 +136
28AUG26 77.50 P 4.84 4.99 4.17 4.55 +0.99 38 279 1,362 +87
28AUG26 80.00 P 6.24 6.77 5.46 5.88 +1.19 38 2,133 3,109 +1,879
28AUG26 82.50 P 7.86 8.22 7.22 7.43 +1.40 38 722 7,098 -158
28AUG26 85.00 P 0.00 0.00 0.00 9.12 +1.57 38 0 2,510 0
28AUG26 87.50 P 0.00 0.00 0.00 11.02 +1.72 39 0 2,209 0
28AUG26 90.00 P 0.00 0.00 0.00 12.99 +1.99 39 0 1,620 0
28AUG26 92.50 P 0.00 0.00 0.00 15.08 +2.11 39 0 1,695 0
28AUG26 95.00 P 17.40 17.50 17.40 17.60 +2.62 43 2 970 +2
28AUG26 97.50 P 0.00 0.00 0.00 19.61 +2.18 40 0 1,109 0
28AUG26 100.00 P 22.40 22.40 22.40 22.04 +2.43 42 50 1,851 -15
28AUG26 102.50 P 0.00 0.00 0.00 24.58 +2.49 46 1,200 507 -1,200
28AUG26 105.00 P 0.00 0.00 0.00 26.70 +2.26 39 0 237 0
28AUG26 107.50 P 0.00 0.00 0.00 29.16 +2.33 39 0 271 0
28AUG26 110.00 P 0.00 0.00 0.00 31.65 +2.31 0 0 171 0
28AUG26 112.50 P 0.00 0.00 0.00 34.15 +2.22 0 0 15 -30
28AUG26 115.00 P 0.00 0.00 0.00 36.65 +2.26 0 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 39.15 +2.27 0 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 41.65 +2.30 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 44.15 +2.30 0 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 46.65 +2.30 0 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 49.15 +2.30 0 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 51.65 +2.30 0 0 1 0
28AUG26 132.50 P 0.00 0.00 0.00 54.15 +2.30 0 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 56.65 +2.26 0 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 59.15 +2.29 0 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 61.65 +2.31 0 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 64.15 +2.26 0 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 66.65 +2.29 0 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 69.15 +2.27 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 71.65 +2.31 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 74.15 +2.33 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 76.65 +2.35 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.05 +0.02 38 0 1,381 0
29SEP26 52.50 P 0.00 0.00 0.00 0.10 +0.04 38 0 72 0
29SEP26 55.00 P 0.00 0.00 0.00 0.20 +0.09 39 0 129 0
29SEP26 57.50 P 0.00 0.00 0.00 0.34 +0.14 38 0 86 0
29SEP26 60.00 P 0.93 0.93 0.78 0.57 +0.21 39 60 201 -4
29SEP26 62.50 P 1.22 1.22 1.04 0.89 +0.31 39 130 250 +60
29SEP26 65.00 P 1.59 1.59 1.41 1.32 +0.42 39 40 358 +40
29SEP26 67.50 P 2.08 2.16 1.88 1.89 +0.55 39 393 511 +233
29SEP26 70.00 P 2.85 2.96 2.51 2.52 +0.61 38 716 788 +314
29SEP26 72.50 P 3.80 3.80 3.14 3.34 +0.72 38 36 3,340 +26
29SEP26 75.00 P 4.80 4.80 4.24 4.32 +0.83 38 133 2,045 +36
29SEP26 77.50 P 6.08 6.08 5.20 5.48 +0.97 38 109 1,154 +30
29SEP26 80.00 P 7.40 7.40 6.85 6.85 +1.21 38 7 3,992 +6
29SEP26 82.50 P 8.69 8.69 8.23 8.32 +1.34 38 75 1,761 +60
29SEP26 85.00 P 0.00 0.00 0.00 9.99 +1.46 38 1 6,078 +1
29SEP26 87.50 P 0.00 0.00 0.00 11.81 +1.62 38 0 2,941 0
29SEP26 90.00 P 13.60 13.60 13.60 14.06 +2.04 41 1 4,506 +1
29SEP26 92.50 P 15.00 15.00 15.00 15.84 +2.21 39 1 1,907 +1
29SEP26 95.00 P 0.00 0.00 0.00 17.93 +2.28 39 0 14,486 0
29SEP26 97.50 P 20.60 20.60 19.68 20.11 +2.37 40 14 3,030 -14
29SEP26 100.00 P 23.55 23.55 22.50 22.33 +2.12 40 18 6,231 +2
29SEP26 102.50 P 0.00 0.00 0.00 24.61 +2.02 39 0 2,400 0
29SEP26 105.00 P 28.15 28.26 28.15 26.92 +2.10 39 8 3,277 0
29SEP26 107.50 P 0.00 0.00 0.00 29.26 +2.17 38 0 2,475 0
29SEP26 110.00 P 0.00 0.00 0.00 31.70 +2.28 38 0 430 0
29SEP26 112.50 P 0.00 0.00 0.00 34.16 +2.23 38 0 391 0
29SEP26 115.00 P 0.00 0.00 0.00 36.65 +2.26 0 0 231 0
29SEP26 117.50 P 0.00 0.00 0.00 39.15 +2.27 0 0 17 -90
29SEP26 120.00 P 0.00 0.00 0.00 41.65 +2.27 0 0 26 0
29SEP26 122.50 P 0.00 0.00 0.00 44.15 +2.28 0 0 27 0
29SEP26 125.00 P 0.00 0.00 0.00 46.65 +2.27 0 0 20 0
29SEP26 127.50 P 0.00 0.00 0.00 49.15 +2.25 0 0 20 0
29SEP26 130.00 P 0.00 0.00 0.00 51.65 +2.25 0 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 54.15 +2.28 0 0 37 0
29SEP26 135.00 P 0.00 0.00 0.00 56.65 +2.26 0 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 59.15 +2.28 0 0 360 0
29SEP26 140.00 P 0.00 0.00 0.00 61.65 +2.31 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 64.15 +2.26 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 66.65 +2.29 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 69.15 +2.27 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 71.65 +2.30 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 74.15 +2.30 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 76.65 +2.30 0 0 0 0
30DEC26 50.00 P 0.74 0.74 0.70 0.33 +0.09 38 200 776 +189
30DEC26 52.50 P 0.00 0.00 0.00 0.52 +0.14 38 0 368 0
30DEC26 55.00 P 0.00 0.00 0.00 0.77 +0.20 38 0 346 0
30DEC26 57.50 P 1.56 1.56 1.56 1.11 +0.26 38 30 128 +30
30DEC26 60.00 P 1.76 1.76 1.76 1.54 +0.33 38 20 161 +20
30DEC26 62.50 P 2.48 2.48 2.48 2.07 +0.42 38 30 192 +30
30DEC26 65.00 P 3.00 3.03 2.77 2.73 +0.55 38 21 1,212 -6
30DEC26 67.50 P 3.82 3.82 3.82 3.41 +0.55 38 30 409 +30
30DEC26 70.00 P 4.54 4.60 4.00 4.20 +0.55 37 186 8,964 +116
30DEC26 72.50 P 0.00 0.00 0.00 5.14 +0.64 37 1 355 0
30DEC26 75.00 P 5.97 6.06 5.97 6.22 +0.77 37 33 1,076 +3
30DEC26 77.50 P 7.60 7.60 7.27 7.45 +0.92 37 46 1,159 0
30DEC26 80.00 P 9.11 9.11 8.81 8.80 +1.04 37 6 1,788 +6
30DEC26 82.50 P 10.35 10.35 10.35 10.29 +1.18 37 4 754 0
30DEC26 85.00 P 12.38 12.81 11.73 11.91 +1.31 37 211 4,356 +20
30DEC26 87.50 P 0.00 0.00 0.00 13.65 +1.46 38 1 1,464 0
30DEC26 90.00 P 0.00 0.00 0.00 15.47 +1.61 38 0 3,383 0
30DEC26 92.50 P 0.00 0.00 0.00 17.37 +1.66 38 0 2,820 0
30DEC26 95.00 P 17.96 19.50 17.96 19.34 +2.01 38 7 3,149 +1
30DEC26 97.50 P 21.00 21.00 21.00 21.37 +1.77 38 1 1,148 -1
30DEC26 100.00 P 0.00 0.00 0.00 23.46 +2.16 38 0 1,530 0
30DEC26 102.50 P 0.00 0.00 0.00 26.10 +2.68 41 0 1,247 0
30DEC26 105.00 P 0.00 0.00 0.00 27.80 +2.25 38 0 765 0
30DEC26 107.50 P 0.00 0.00 0.00 30.02 +2.28 38 0 163 0
30DEC26 110.00 P 0.00 0.00 0.00 32.29 +2.35 38 0 2,156 0
30DEC26 112.50 P 0.00 0.00 0.00 34.59 +2.38 38 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 36.92 +2.45 38 0 178 0
30DEC26 117.50 P 0.00 0.00 0.00 39.28 +2.40 37 0 106 0
30DEC26 120.00 P 0.00 0.00 0.00 41.66 +2.28 35 0 104 0
30DEC26 122.50 P 0.00 0.00 0.00 44.18 +2.31 38 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 46.65 +2.27 0 0 0 -1
30DEC26 127.50 P 0.00 0.00 0.00 49.15 +2.25 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 51.65 +2.25 0 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 54.15 +2.28 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 56.65 +2.25 0 0 39 0
30DEC26 137.50 P 0.00 0.00 0.00 59.15 +2.25 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 61.65 +2.25 0 0 1 0
30DEC26 142.50 P 0.00 0.00 0.00 64.15 +2.24 0 0 3,997 -1,638
30DEC26 145.00 P 0.00 0.00 0.00 66.65 +2.25 0 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 69.15 +2.25 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 71.65 +2.25 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 74.15 +2.30 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 76.65 +2.30 0 0 0 0
30MAR27 50.00 P 1.25 1.25 1.25 0.76 +0.16 38 2 600 -2
30MAR27 52.50 P 0.00 0.00 0.00 1.05 +0.19 38 0 60 0
30MAR27 55.00 P 0.00 0.00 0.00 1.45 +0.27 38 0 32 0
30MAR27 57.50 P 2.26 2.28 2.26 1.93 +0.35 38 75 105 +75
30MAR27 60.00 P 0.00 0.00 0.00 2.48 +0.40 38 0 152 0
30MAR27 62.50 P 0.00 0.00 0.00 3.17 +0.52 38 0 106 0
30MAR27 65.00 P 4.08 4.08 4.08 3.83 +0.48 37 30 1,096 +30
30MAR27 67.50 P 4.88 4.95 4.78 4.63 +0.49 37 130 196 +80
30MAR27 70.00 P 5.97 5.97 5.96 5.50 +0.56 37 42 3,910 +30
30MAR27 72.50 P 6.37 6.37 6.37 6.50 +0.63 37 30 226 0
30MAR27 75.00 P 0.00 0.00 0.00 7.65 +0.78 37 0 446 0
30MAR27 77.50 P 0.00 0.00 0.00 8.87 +0.87 36 0 912 0
30MAR27 80.00 P 10.00 10.28 10.00 10.23 +0.98 36 5 737 0
30MAR27 82.50 P 0.00 0.00 0.00 11.72 +1.12 37 0 320 0
30MAR27 85.00 P 0.00 0.00 0.00 13.29 +1.24 37 0 672 0
30MAR27 87.50 P 0.00 0.00 0.00 14.97 +1.34 37 0 1,166 0
30MAR27 90.00 P 17.49 17.49 16.53 16.67 +1.37 37 32 1,419 -2
30MAR27 92.50 P 0.00 0.00 0.00 18.58 +1.57 37 0 407 0
30MAR27 95.00 P 0.00 0.00 0.00 20.48 +1.85 37 0 496 0
30MAR27 97.50 P 0.00 0.00 0.00 22.44 +1.92 37 0 223 0
30MAR27 100.00 P 25.05 25.05 25.05 24.45 +1.97 38 3 946 -3
30MAR27 102.50 P 0.00 0.00 0.00 26.52 +2.07 38 0 740 0
30MAR27 105.00 P 29.60 29.60 29.60 28.62 +2.13 38 6 485 0
30MAR27 107.50 P 0.00 0.00 0.00 30.77 +2.16 38 0 161 0
30MAR27 110.00 P 34.04 34.04 33.00 32.96 +2.14 38 66 604 -60
30MAR27 112.50 P 0.00 0.00 0.00 35.18 +2.20 38 0 5 0
30MAR27 115.00 P 0.00 0.00 0.00 37.44 +2.25 38 0 8 0
30MAR27 117.50 P 0.00 0.00 0.00 39.71 +2.28 37 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 42.01 +2.04 37 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 44.34 +2.09 36 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 46.68 +2.06 35 0 31 0
30MAR27 127.50 P 0.00 0.00 0.00 49.25 +2.24 37 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 51.70 +2.29 38 0 32 0
30MAR27 132.50 P 0.00 0.00 0.00 54.16 +2.28 37 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 56.65 +2.25 0 0 140 0
30MAR27 137.50 P 0.00 0.00 0.00 59.15 +2.25 0 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 61.65 +2.25 0 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 64.15 +2.24 0 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 66.65 +2.25 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 69.15 +2.25 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 71.65 +2.25 0 0 33 0
30MAR27 152.50 P 0.00 0.00 0.00 74.15 +2.30 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 76.65 +2.30 0 0 0 0
29JUN27 57.50 P 3.18 3.18 2.89 2.87 - 38 31 31 -
29JUN27 60.00 P 3.77 3.80 3.38 3.48 +0.34 38 71 51 +51
29JUN27 62.50 P 4.52 4.52 4.23 4.14 +0.31 37 32 69 +30
29JUN27 65.00 P 5.25 5.25 4.80 4.94 +0.41 37 84 1,084 +45
29JUN27 67.50 P 6.17 6.17 5.74 5.86 +0.53 37 40 215 +40
29JUN27 70.00 P 6.91 7.19 6.67 6.87 +0.69 37 287 343 +199
29JUN27 72.50 P 8.17 8.23 7.66 7.96 +0.78 37 402 543 +357
29JUN27 75.00 P 9.50 9.55 8.81 9.16 +0.87 37 202 583 +138
29JUN27 77.50 P 10.70 10.70 10.12 10.38 +0.90 36 3 234 0
29JUN27 80.00 P 11.05 11.05 11.05 11.76 +1.05 36 2 193 +2
29JUN27 82.50 P 0.00 0.00 0.00 13.15 +1.06 36 0 270 0
29JUN27 85.00 P 0.00 0.00 0.00 14.66 +1.19 36 0 80 0
29JUN27 87.50 P 0.00 0.00 0.00 16.22 +1.23 36 0 117 0
29JUN27 90.00 P 0.00 0.00 0.00 17.94 +1.36 36 0 64 0
29JUN27 92.50 P 19.56 19.56 19.56 19.71 +1.35 36 1 177 0
29JUN27 95.00 P 0.00 0.00 0.00 21.59 +1.65 36 0 3 0
29JUN27 97.50 P 0.00 0.00 0.00 23.50 +1.72 37 0 54 0
29JUN27 100.00 P 0.00 0.00 0.00 25.45 +1.80 37 0 4 0
29JUN27 102.50 P 0.00 0.00 0.00 27.45 +1.89 37 0 24 0
29JUN27 105.00 P 0.00 0.00 0.00 29.50 +1.96 37 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 31.56 +1.94 37 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 33.72 +2.03 37 0 4 0
29JUN27 112.50 P 0.00 0.00 0.00 35.92 +2.13 37 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 37.97 +2.00 37 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 40.39 +2.14 38 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 42.63 +2.27 37 0 0 0
TOTAL PUT 19,060 253,863 -2,509
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$ 22.66
29JUN26 17.50 C 0.00 0.00 0.00 5.28 -1.05 127 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 4.81 -1.03 123 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.30 -1.04 109 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 3.78 -1.06 94 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 3.28 -1.06 83 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 2.69 -1.16 49 0 9 0
29JUN26 21.00 C 0.00 0.00 0.00 1.78 -1.10 50 0 5 0
29JUN26 22.00 C 1.03 1.18 1.03 1.05 -0.95 53 20 20 +10
29JUN26 23.00 C 0.64 0.64 0.64 0.51 -0.70 52 4 71 +4
29JUN26 24.00 C 0.33 0.33 0.32 0.21 -0.47 52 16 36 0
29JUN26 25.00 C 0.11 0.13 0.08 0.07 -0.26 52 61 178 -13
29JUN26 26.00 C 0.05 0.06 0.05 0.02 -0.13 52 47 192 +15
29JUN26 27.00 C 0.00 0.00 0.00 0.01 -0.05 57 0 391 0
29JUN26 28.00 C 0.02 0.02 0.02 0.01 -0.01 67 2 623 -2
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 77 0 849 0
29JUN26 30.00 C 0.01 0.01 0.01 0.01 0.00 86 8 1,098 -8
29JUN26 31.00 C 0.06 0.06 0.06 0.01 0.00 94 10 728 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 103 0 719 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 110 0 481 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 118 0 1,333 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 125 0 244 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 132 0 157 0
29JUN26 37.00 C 0.02 0.02 0.02 0.01 0.00 139 100 542 +100
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 146 0 52 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 152 0 21 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 158 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 164 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 170 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 175 0 16 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 181 0 87 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 186 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 206 0 11 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 210 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 232 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 242 0 1 0
30JUL26 17.50 C 0.00 0.00 0.00 5.46 -0.99 68 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 4.98 -0.96 63 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 4.53 -0.96 61 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 4.09 -0.97 59 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 3.67 -0.90 57 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 3.17 -1.00 51 0 5 0
30JUL26 21.00 C 0.00 0.00 0.00 2.47 -0.87 51 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 1.88 -0.75 51 0 0 0
30JUL26 23.00 C 1.48 1.48 1.48 1.38 -0.58 51 2 17 +2
30JUL26 24.00 C 0.00 0.00 0.00 0.98 -0.49 51 0 42 0
30JUL26 25.00 C 0.76 0.76 0.76 0.73 -0.34 52 30 75 +24
30JUL26 26.00 C 0.00 0.00 0.00 0.49 -0.28 52 0 123 0
30JUL26 27.00 C 0.39 0.39 0.39 0.34 -0.19 52 15 140 0
30JUL26 28.00 C 0.25 0.25 0.23 0.22 -0.14 52 12 307 +10
30JUL26 29.00 C 0.19 0.19 0.19 0.14 -0.10 52 15 211 -15
30JUL26 30.00 C 0.00 0.00 0.00 0.09 -0.08 52 0 398 0
30JUL26 31.00 C 0.00 0.00 0.00 0.06 -0.05 52 0 496 0
30JUL26 32.00 C 0.00 0.00 0.00 0.04 -0.03 53 0 412 0
30JUL26 33.00 C 0.00 0.00 0.00 0.03 -0.02 54 0 193 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 147 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 739 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 56 0 153 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 59 0 64 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 62 0 63 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 65 0 46 0
28AUG26 17.50 C 0.00 0.00 0.00 5.66 -0.92 60 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.23 -0.91 58 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 4.81 -0.90 57 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.41 -0.86 56 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.03 -0.83 55 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.67 -0.81 54 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 2.93 -0.76 51 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 2.36 -0.64 51 0 0 0
28AUG26 23.00 C 2.07 2.07 1.85 1.89 -0.63 51 45 60 +45
28AUG26 24.00 C 0.00 0.00 0.00 1.45 -0.50 50 0 25 0
28AUG26 25.00 C 0.00 0.00 0.00 1.15 -0.39 51 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.89 -0.32 51 0 78 0
28AUG26 27.00 C 0.00 0.00 0.00 0.68 -0.26 51 0 71 0
28AUG26 28.00 C 0.00 0.00 0.00 0.53 -0.21 51 0 122 0
28AUG26 29.00 C 0.00 0.00 0.00 0.40 -0.17 51 0 2,095 0
28AUG26 30.00 C 0.00 0.00 0.00 0.30 -0.12 51 0 161 0
28AUG26 31.00 C 0.00 0.00 0.00 0.22 -0.10 51 0 150 0
28AUG26 32.00 C 0.00 0.00 0.00 0.16 -0.08 51 0 114 0
28AUG26 33.00 C 0.00 0.00 0.00 0.12 -0.05 51 0 63 0
28AUG26 34.00 C 0.00 0.00 0.00 0.09 -0.04 52 0 4 0
28AUG26 35.00 C 0.00 0.00 0.00 0.07 -0.02 52 0 10 0
28AUG26 36.00 C 0.00 0.00 0.00 0.05 -0.02 52 0 64 0
28AUG26 37.00 C 0.00 0.00 0.00 0.04 -0.01 53 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 2 0
28AUG26 39.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.87 -0.76 56 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.46 -0.73 55 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.07 -0.79 54 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.69 -0.76 53 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.33 -0.81 53 0 0 0
29SEP26 20.00 C 4.06 4.06 4.06 3.87 -0.83 49 1 1 +1
29SEP26 21.00 C 0.00 0.00 0.00 3.28 -0.72 50 0 0 0
29SEP26 22.00 C 2.88 2.88 2.88 2.74 -0.63 49 1 1 +1
29SEP26 23.00 C 2.45 2.45 2.23 2.24 -0.60 49 148 178 +148
29SEP26 24.00 C 2.15 2.15 1.84 1.86 -0.51 49 105 240 +105
29SEP26 25.00 C 1.62 1.62 1.50 1.52 -0.44 49 30 178 +30
29SEP26 26.00 C 0.00 0.00 0.00 1.24 -0.41 49 0 106 0
29SEP26 27.00 C 1.09 1.09 1.09 1.02 -0.32 50 15 75 -15
29SEP26 28.00 C 0.00 0.00 0.00 0.82 -0.27 50 0 91 0
29SEP26 29.00 C 0.00 0.00 0.00 0.65 -0.24 50 0 123 0
29SEP26 30.00 C 0.00 0.00 0.00 0.52 -0.22 50 0 129 0
29SEP26 31.00 C 0.00 0.00 0.00 0.41 -0.19 50 0 75 0
29SEP26 32.00 C 0.00 0.00 0.00 0.32 -0.16 50 0 51 0
29SEP26 33.00 C 0.00 0.00 0.00 0.25 -0.13 49 0 126 0
29SEP26 34.00 C 0.00 0.00 0.00 0.20 -0.10 50 0 244 0
29SEP26 35.00 C 0.00 0.00 0.00 0.15 -0.09 49 0 76 0
29SEP26 36.00 C 0.00 0.00 0.00 0.12 -0.07 50 0 212 0
29SEP26 37.00 C 0.00 0.00 0.00 0.09 -0.06 49 0 20 0
29SEP26 38.00 C 0.00 0.00 0.00 0.07 -0.05 49 0 8 0
29SEP26 39.00 C 0.00 0.00 0.00 0.06 -0.03 50 0 0 0
29SEP26 40.00 C 0.15 0.15 0.15 0.05 -0.02 51 10 120 +10
29SEP26 41.00 C 0.00 0.00 0.00 0.04 -0.02 51 0 21 0
29SEP26 42.00 C 0.00 0.00 0.00 0.03 -0.02 50 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.02 -0.02 50 0 5 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 50 0 7 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 51 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 55 0 4 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 64 0 130 0
30DEC26 17.50 C 0.00 0.00 0.00 6.50 -0.71 53 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.14 -0.75 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.80 -0.67 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.46 -0.65 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.15 -0.62 52 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 4.84 -0.60 51 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.28 -0.55 51 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 3.75 -0.51 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.28 -0.48 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.88 -0.44 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.53 -0.39 50 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.20 -0.44 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.92 -0.40 50 0 52 0
30DEC26 28.00 C 0.00 0.00 0.00 1.66 -0.36 50 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 1.42 -0.31 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.25 -0.27 50 0 5 0
30DEC26 31.00 C 0.00 0.00 0.00 1.08 -0.23 49 0 18 0
30DEC26 32.00 C 0.00 0.00 0.00 0.93 -0.22 49 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 0.81 -0.21 49 0 302 0
30DEC26 34.00 C 0.00 0.00 0.00 0.70 -0.18 49 0 7 0
30DEC26 35.00 C 0.00 0.00 0.00 0.60 -0.16 49 0 104 0
30DEC26 36.00 C 0.00 0.00 0.00 0.52 -0.14 49 0 8 0
30DEC26 37.00 C 0.00 0.00 0.00 0.45 -0.12 49 0 1 0
30DEC26 38.00 C 0.00 0.00 0.00 0.38 -0.11 49 0 16 0
30DEC26 39.00 C 0.00 0.00 0.00 0.33 -0.09 49 0 2 0
30DEC26 40.00 C 0.00 0.00 0.00 0.28 -0.09 49 0 25 0
30DEC26 41.00 C 0.00 0.00 0.00 0.24 -0.08 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.21 -0.06 49 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.18 -0.06 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.16 -0.04 49 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 0.14 -0.04 49 0 24 0
30MAR27 17.50 C 0.00 0.00 0.00 7.01 -0.71 52 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.67 -0.70 51 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.35 -0.67 51 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 6.05 -0.65 51 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.75 -0.64 51 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 5.47 -0.61 50 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.93 -0.57 50 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.44 -0.54 50 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.00 -0.49 50 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.59 -0.45 49 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.22 -0.41 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.83 -0.39 48 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 2.59 -0.45 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.32 -0.44 49 0 12 0
30MAR27 29.00 C 0.00 0.00 0.00 2.07 -0.31 49 0 118 0
30MAR27 30.00 C 0.00 0.00 0.00 1.86 -0.29 49 0 545 0
30MAR27 31.00 C 0.00 0.00 0.00 1.66 -0.29 49 0 400 0
30MAR27 32.00 C 0.00 0.00 0.00 1.48 -0.30 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.33 -0.27 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.18 -0.26 48 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 1.03 -0.26 48 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 0.92 -0.24 48 0 7 0
30MAR27 37.00 C 0.00 0.00 0.00 0.85 -0.16 49 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.76 -0.17 48 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.67 -0.16 48 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.60 -0.15 48 0 3 0
30MAR27 41.00 C 0.00 0.00 0.00 0.54 -0.13 48 0 4 0
29JUN27 17.50 C 0.00 0.00 0.00 7.33 -0.82 51 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.01 -0.81 51 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.70 -0.80 50 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.42 -0.78 50 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.13 -0.76 50 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.85 -0.76 50 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.35 -0.64 49 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.86 -0.59 49 0 12 0
29JUN27 23.00 C 0.00 0.00 0.00 4.44 -0.56 49 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.04 -0.52 49 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.68 -0.48 49 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 3.35 -0.53 49 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.03 -0.50 48 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.77 -0.45 48 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.51 -0.43 48 0 10 0
29JUN27 30.00 C 0.00 0.00 0.00 2.28 -0.40 48 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.08 -0.35 48 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.89 -0.34 48 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.71 -0.32 48 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.57 -0.27 48 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.42 -0.26 48 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.28 -0.26 48 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 1.18 -0.21 48 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 1.07 -0.20 48 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.97 -0.19 48 0 3 0
TOTAL CALL 697 18,973 +452
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 67 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 52 0 12 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 +0.02 53 0 65 0
29JUN26 21.00 P 0.14 0.18 0.14 0.12 +0.07 52 64 272 +64
29JUN26 22.00 P 0.39 0.39 0.36 0.36 +0.20 52 26 422 +21
29JUN26 23.00 P 0.73 0.81 0.73 0.81 +0.39 50 17 228 -14
29JUN26 24.00 P 1.10 1.42 1.10 1.53 +0.64 51 70 278 -29
29JUN26 25.00 P 0.00 0.00 0.00 2.40 +0.85 52 0 1,045 0
29JUN26 26.00 P 3.00 3.10 3.00 3.35 +1.04 51 2 326 -1
29JUN26 27.00 P 4.20 4.20 4.20 4.34 +1.02 0 30 1,547 -30
29JUN26 28.00 P 0.00 0.00 0.00 5.34 +1.09 0 0 471 0
29JUN26 29.00 P 6.40 6.40 6.08 6.34 +1.00 0 13 584 -10
29JUN26 30.00 P 0.00 0.00 0.00 7.34 +0.97 0 7 262 -22
29JUN26 31.00 P 0.00 0.00 0.00 8.34 +0.96 0 0 133 0
29JUN26 32.00 P 9.30 9.30 9.30 9.34 +0.96 0 1 0 -6
29JUN26 33.00 P 0.00 0.00 0.00 10.34 +0.96 0 0 30 0
29JUN26 34.00 P 0.00 0.00 0.00 11.34 +0.96 0 0 30 0
29JUN26 35.00 P 0.00 0.00 0.00 12.34 +0.96 0 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 13.34 +0.96 0 0 15 0
29JUN26 37.00 P 0.00 0.00 0.00 14.46 +1.08 203 0 13 0
29JUN26 38.00 P 0.00 0.00 0.00 15.34 +0.96 0 0 130 0
29JUN26 39.00 P 0.00 0.00 0.00 16.34 +0.92 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 17.34 +0.96 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 18.34 +0.95 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 19.34 +0.97 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 20.34 +0.96 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 21.34 +0.96 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 22.34 +0.96 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 23.34 +0.96 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 24.34 +0.96 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 25.34 +0.96 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 26.34 +0.96 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 27.34 +0.96 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 29.84 +0.96 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 32.34 +0.96 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 34.84 +0.96 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.09 +0.05 52 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.13 +0.07 52 0 0 0
30JUL26 18.50 P 0.24 0.24 0.23 0.18 +0.09 51 5 68 -1
30JUL26 19.00 P 0.00 0.00 0.00 0.26 +0.13 52 0 25 0
30JUL26 19.50 P 0.00 0.00 0.00 0.36 +0.17 52 0 43 0
30JUL26 20.00 P 0.50 0.50 0.50 0.47 +0.21 52 10 113 +10
30JUL26 21.00 P 0.77 0.77 0.75 0.78 +0.32 52 13 280 +13
30JUL26 22.00 P 1.05 1.10 1.05 1.18 +0.42 52 2 144 +1
30JUL26 23.00 P 1.59 1.62 1.59 1.68 +0.52 52 2 377 -1
30JUL26 24.00 P 2.07 2.07 2.07 2.28 +0.61 51 7 817 -7
30JUL26 25.00 P 2.49 2.85 2.49 2.95 +0.67 50 15 207 +9
30JUL26 26.00 P 3.13 3.13 3.13 3.76 +0.95 51 1 184 0
30JUL26 27.00 P 0.00 0.00 0.00 4.47 +0.81 43 0 312 0
30JUL26 28.00 P 0.00 0.00 0.00 5.50 +0.98 51 0 322 0
30JUL26 29.00 P 6.34 6.34 6.34 6.43 +0.93 52 10 405 +10
30JUL26 30.00 P 0.00 0.00 0.00 7.38 +1.01 51 7 130 0
30JUL26 31.00 P 0.00 0.00 0.00 8.36 +0.93 52 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 9.34 +0.96 0 0 8 0
30JUL26 33.00 P 10.16 10.16 10.16 10.34 +0.95 0 10 12 +10
30JUL26 34.00 P 11.35 11.35 11.18 11.34 +0.96 0 20 22 +10
30JUL26 35.00 P 12.34 12.34 12.34 12.34 +0.95 0 10 10 0
30JUL26 36.00 P 0.00 0.00 0.00 13.34 +0.95 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 14.46 +1.07 92 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 15.34 +0.95 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 16.34 +0.92 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.26 +0.12 52 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.34 +0.15 52 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.43 +0.19 51 0 58 0
28AUG26 19.00 P 0.00 0.00 0.00 0.54 +0.22 52 0 15 0
28AUG26 19.50 P 0.00 0.00 0.00 0.68 +0.27 52 0 9 0
28AUG26 20.00 P 0.00 0.00 0.00 0.83 +0.31 52 0 22 0
28AUG26 21.00 P 0.00 0.00 0.00 1.18 +0.39 51 0 100 0
28AUG26 22.00 P 0.00 0.00 0.00 1.64 +0.49 52 0 133 0
28AUG26 23.00 P 0.00 0.00 0.00 2.13 +0.54 51 0 241 0
28AUG26 24.00 P 0.00 0.00 0.00 2.72 +0.64 51 0 302 0
28AUG26 25.00 P 3.09 3.33 3.08 3.36 +0.65 50 60 141 +52
28AUG26 26.00 P 0.00 0.00 0.00 4.00 +0.72 47 0 73 0
28AUG26 27.00 P 0.00 0.00 0.00 4.77 +0.69 46 0 149 0
28AUG26 28.00 P 5.54 5.54 5.54 5.59 +0.75 44 8 98 0
28AUG26 29.00 P 0.00 0.00 0.00 6.44 +0.76 41 0 2,017 0
28AUG26 30.00 P 0.00 0.00 0.00 7.43 +0.87 45 0 23 0
28AUG26 31.00 P 0.00 0.00 0.00 8.36 +0.91 42 0 59 0
28AUG26 32.00 P 0.00 0.00 0.00 9.41 +0.91 51 0 45 0
28AUG26 33.00 P 0.00 0.00 0.00 10.38 +0.99 51 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 11.36 +0.95 52 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 12.34 +0.95 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 13.34 +0.95 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 14.46 +1.07 72 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 15.34 +0.95 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 16.34 +0.92 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.41 +0.13 50 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.52 +0.16 50 0 56 0
29SEP26 18.50 P 0.64 0.64 0.64 0.64 +0.20 50 6 21 +6
29SEP26 19.00 P 0.74 0.75 0.74 0.78 +0.23 50 18 129 +18
29SEP26 19.50 P 0.93 0.93 0.93 0.92 +0.25 50 3 95 -3
29SEP26 20.00 P 0.00 0.00 0.00 1.10 +0.29 50 0 161 0
29SEP26 21.00 P 0.00 0.00 0.00 1.49 +0.36 50 0 276 0
29SEP26 22.00 P 1.93 1.93 1.88 1.91 +0.39 49 7 34 +7
29SEP26 23.00 P 2.28 2.31 2.28 2.45 +0.46 49 18 63 +12
29SEP26 24.00 P 0.00 0.00 0.00 3.04 +0.54 49 0 28 0
29SEP26 25.00 P 3.50 3.50 3.50 3.66 +0.62 49 1 770 -1
29SEP26 26.00 P 0.00 0.00 0.00 4.29 +0.54 47 0 714 0
29SEP26 27.00 P 0.00 0.00 0.00 5.05 +0.59 46 0 2,018 0
29SEP26 28.00 P 0.00 0.00 0.00 5.85 +0.61 46 0 863 0
29SEP26 29.00 P 0.00 0.00 0.00 6.68 +0.64 45 0 136 0
29SEP26 30.00 P 0.00 0.00 0.00 7.60 +0.68 46 0 123 0
29SEP26 31.00 P 0.00 0.00 0.00 8.44 +0.65 43 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 9.41 +0.87 44 0 62 0
29SEP26 33.00 P 0.00 0.00 0.00 10.45 +1.00 49 0 21 0
29SEP26 34.00 P 0.00 0.00 0.00 11.40 +0.90 49 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 12.37 +0.93 49 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 13.35 +0.96 49 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 14.46 +1.07 61 0 61 0
29SEP26 38.00 P 0.00 0.00 0.00 15.34 +0.92 0 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 16.34 +0.92 0 0 0 0
29SEP26 40.00 P 17.02 17.02 17.02 17.34 +0.92 0 2 16 +2
29SEP26 41.00 P 0.00 0.00 0.00 18.34 +0.92 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 19.34 +0.90 0 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 20.34 +0.90 0 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 21.34 +0.90 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 22.34 +0.92 0 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 23.34 +0.92 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 24.34 +0.92 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 25.34 +0.92 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 26.34 +0.92 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 27.34 +0.92 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 29.84 +0.92 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 32.34 +0.92 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 34.84 +0.92 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.93 +0.23 49 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.05 +0.24 49 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.19 +0.23 49 0 66 0
30DEC26 19.00 P 0.00 0.00 0.00 1.34 +0.23 48 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 1.54 +0.27 48 0 1 0
30DEC26 20.00 P 0.00 0.00 0.00 1.72 +0.27 48 0 0 0
30DEC26 21.00 P 2.09 2.09 2.09 2.18 +0.35 49 1 3 +1
30DEC26 22.00 P 2.58 2.58 2.58 2.67 +0.42 48 2 16 +2
30DEC26 23.00 P 3.07 3.07 3.05 3.18 +0.45 48 100 103 +93
30DEC26 24.00 P 0.00 0.00 0.00 3.82 +0.55 49 0 41 0
30DEC26 25.00 P 0.00 0.00 0.00 4.37 +0.45 47 0 161 0
30DEC26 26.00 P 0.00 0.00 0.00 5.00 +0.49 47 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 5.70 +0.54 46 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 6.45 +0.52 46 0 876 0
30DEC26 29.00 P 0.00 0.00 0.00 7.25 +0.56 46 0 108 0
30DEC26 30.00 P 0.00 0.00 0.00 8.06 +0.60 46 0 364 0
30DEC26 31.00 P 0.00 0.00 0.00 8.89 +0.61 45 0 173 0
30DEC26 32.00 P 0.00 0.00 0.00 9.75 +0.64 45 0 340 0
30DEC26 33.00 P 10.40 10.40 10.40 10.63 +0.70 44 1 353 +1
30DEC26 34.00 P 0.00 0.00 0.00 11.51 +0.67 43 0 66 0
30DEC26 35.00 P 0.00 0.00 0.00 12.40 +0.66 41 0 15 0
30DEC26 36.00 P 0.00 0.00 0.00 13.55 +0.91 49 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 14.49 +0.93 49 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.44 +0.94 49 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 16.41 +0.97 49 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 17.38 +0.96 49 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 18.36 +0.94 49 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 19.35 +0.91 49 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 20.34 +0.90 0 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 21.34 +0.90 0 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 22.34 +0.92 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.29 +0.23 48 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.42 +0.21 47 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.59 +0.23 47 0 117 0
30MAR27 19.00 P 0.00 0.00 0.00 1.76 +0.21 47 0 9 0
30MAR27 19.50 P 0.00 0.00 0.00 1.97 +0.24 47 0 7 0
30MAR27 20.00 P 0.00 0.00 0.00 2.18 +0.26 47 0 7 0
30MAR27 21.00 P 0.00 0.00 0.00 2.63 +0.30 47 0 7 0
30MAR27 22.00 P 0.00 0.00 0.00 3.13 +0.35 47 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 3.66 +0.40 46 0 45 0
30MAR27 24.00 P 0.00 0.00 0.00 4.32 +0.51 47 0 14 0
30MAR27 25.00 P 0.00 0.00 0.00 4.91 +0.42 47 0 11 0
30MAR27 26.00 P 0.00 0.00 0.00 5.51 +0.51 46 0 11 0
30MAR27 27.00 P 6.30 6.30 6.30 6.18 +0.45 45 1 2 -1
30MAR27 28.00 P 0.00 0.00 0.00 6.92 +0.50 45 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 7.68 +0.52 46 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 8.47 +0.56 45 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 9.24 +0.53 45 0 415 0
30MAR27 32.00 P 0.00 0.00 0.00 10.12 +0.61 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.92 +0.59 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.78 +0.60 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.66 +0.62 43 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 13.60 +0.68 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 14.51 +0.70 43 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 15.44 +0.73 43 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 16.41 +0.79 43 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 17.50 +0.58 48 0 5 0
30MAR27 41.00 P 0.00 0.00 0.00 18.45 +0.88 48 0 2 0
29JUN27 17.50 P 0.00 0.00 0.00 1.67 +0.22 47 0 7 0
29JUN27 18.00 P 1.73 1.73 1.73 1.84 +0.21 47 1 1 +1
29JUN27 18.50 P 0.00 0.00 0.00 2.04 +0.26 47 0 0 0
29JUN27 19.00 P 2.14 2.14 2.14 2.26 +0.30 47 1 1 +1
29JUN27 19.50 P 0.00 0.00 0.00 2.47 +0.34 46 0 1 0
29JUN27 20.00 P 0.00 0.00 0.00 2.68 +0.35 46 0 2 0
29JUN27 21.00 P 0.00 0.00 0.00 3.18 +0.40 46 0 110 0
29JUN27 22.00 P 0.00 0.00 0.00 3.68 +0.43 46 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.49 +0.73 49 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.83 +0.52 46 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 5.45 +0.54 46 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 6.10 +0.56 45 0 5 0
29JUN27 27.00 P 0.00 0.00 0.00 6.75 +0.54 45 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.46 +0.51 45 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.17 +0.56 45 0 2 0
29JUN27 30.00 P 0.00 0.00 0.00 8.91 +0.55 44 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.68 +0.56 44 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.44 +0.54 43 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.26 +0.55 43 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.10 +0.58 43 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.96 +0.61 43 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 13.82 +0.62 42 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 14.70 +0.64 42 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 15.59 +0.64 42 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 16.56 +0.73 42 0 0 0
TOTAL PUT 572 22,879 +218
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$ 742.00
26JUN26 580.00 C 0.00 0.00 0.00 162.18 +33.30 56 0 0 0
26JUN26 590.00 C 0.00 0.00 0.00 152.18 +33.27 0 0 0 0
26JUN26 600.00 C 0.00 0.00 0.00 142.19 +33.22 60 0 0 0
26JUN26 610.00 C 0.00 0.00 0.00 132.20 +33.12 60 0 0 0
26JUN26 620.00 C 0.00 0.00 0.00 122.22 +32.94 60 0 0 0
26JUN26 630.00 C 0.00 0.00 0.00 114.33 +34.70 103 0 0 0
26JUN26 640.00 C 0.00 0.00 0.00 102.34 +32.15 60 0 0 0
26JUN26 650.00 C 0.00 0.00 0.00 92.50 +31.44 60 0 0 0
26JUN26 660.00 C 0.00 0.00 0.00 82.77 +30.42 60 0 0 0
26JUN26 670.00 C 0.00 0.00 0.00 73.22 +29.05 60 0 2 0
26JUN26 680.00 C 0.00 0.00 0.00 63.95 +27.33 60 0 34 0
26JUN26 690.00 C 0.00 0.00 0.00 55.05 +26.14 60 0 8 0
26JUN26 700.00 C 36.00 43.00 36.00 46.63 +23.56 60 3 10 0
26JUN26 710.00 C 12.78 25.26 12.78 38.82 +20.78 60 68 76 +56
26JUN26 720.00 C 11.50 30.00 10.00 30.77 +16.97 57 71 155 +40
26JUN26 730.00 C 9.00 28.25 7.00 24.64 +14.31 58 91 111 +24
26JUN26 740.00 C 4.80 24.00 4.80 19.32 +11.75 58 109 337 +29
26JUN26 750.00 C 5.00 18.35 3.60 14.82 +9.40 59 104 596 +29
26JUN26 760.00 C 2.75 15.22 2.50 11.49 +7.60 60 42 185 +35
26JUN26 770.00 C 4.40 12.50 4.40 8.42 +5.67 60 614 567 +507
26JUN26 780.00 C 5.25 9.10 5.25 6.19 +4.35 61 53 40 -2
26JUN26 790.00 C 1.87 7.30 1.87 4.32 +3.15 61 69 21 +18
26JUN26 800.00 C 2.50 5.00 2.50 2.95 +2.20 61 94 58 +57
26JUN26 810.00 C 1.80 3.54 1.80 1.97 +1.50 61 8 8 +8
29JUN26 250.00 C 0.00 0.00 0.00 492.14 +33.43 216 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 487.14 +33.42 200 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 482.14 +33.42 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 477.14 +33.41 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 472.15 +33.42 198 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 467.15 +33.42 179 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 462.15 +33.41 0 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 457.15 +33.41 0 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 452.16 +33.41 181 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 447.16 +33.41 0 0 1 0
29JUN26 300.00 C 404.00 404.00 404.00 442.16 +33.40 0 1 2 -1
29JUN26 310.00 C 0.00 0.00 0.00 432.17 +33.41 165 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 422.17 +33.40 0 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 412.18 +33.40 148 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 402.18 +33.39 0 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 392.19 +33.39 123 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 382.20 +33.39 146 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 372.20 +33.38 0 0 1 0
29JUN26 380.00 C 0.00 0.00 0.00 362.21 +33.39 134 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 352.21 +33.38 0 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 342.22 +33.38 122 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 332.22 +33.37 0 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 322.23 +33.37 110 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 312.23 +33.36 0 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 302.24 +33.36 99 0 0 0
29JUN26 450.00 C 0.00 0.00 0.00 292.24 +33.36 0 0 0 0
29JUN26 460.00 C 0.00 0.00 0.00 282.25 +33.36 85 0 51 0
29JUN26 470.00 C 0.00 0.00 0.00 272.26 +33.36 94 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 262.26 +33.35 0 0 0 -1
29JUN26 490.00 C 0.00 0.00 0.00 252.27 +33.35 85 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 242.27 +33.34 0 0 2 0
29JUN26 510.00 C 0.00 0.00 0.00 232.28 +33.35 76 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 222.28 +33.34 0 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 212.29 +33.34 67 0 1 0
29JUN26 540.00 C 0.00 0.00 0.00 202.29 +33.33 0 0 1 0
29JUN26 550.00 C 0.00 0.00 0.00 192.30 +33.33 59 0 99 0
29JUN26 560.00 C 0.00 0.00 0.00 187.15 +38.16 146 0 276 0
29JUN26 570.00 C 0.00 0.00 0.00 172.31 +33.29 50 0 20 0
29JUN26 580.00 C 0.00 0.00 0.00 162.32 +33.26 53 0 66 0
29JUN26 590.00 C 0.00 0.00 0.00 152.33 +33.19 52 0 99 0
29JUN26 600.00 C 0.00 0.00 0.00 142.35 +33.08 52 0 388 0
29JUN26 610.00 C 0.00 0.00 0.00 136.35 +36.87 105 0 1,253 0
29JUN26 620.00 C 116.00 116.00 116.00 126.11 +36.28 96 1 251 -1
29JUN26 630.00 C 0.00 0.00 0.00 115.92 +35.54 89 0 354 0
29JUN26 640.00 C 105.00 105.00 105.00 103.82 +32.63 66 13 496 0
29JUN26 650.00 C 96.37 96.37 96.37 95.11 +32.76 70 29 1,004 0
29JUN26 660.00 C 47.18 90.00 47.18 83.47 +29.52 52 10 600 -5
29JUN26 670.00 C 59.46 79.84 59.46 74.17 +28.10 52 2 610 0
29JUN26 680.00 C 66.80 72.00 63.00 65.18 +26.38 52 4 242 -3
29JUN26 690.00 C 48.84 67.44 48.84 56.60 +23.43 52 3 365 0
29JUN26 700.00 C 20.48 53.00 20.48 48.52 +22.99 52 98 751 +41
29JUN26 710.00 C 38.58 48.00 38.58 41.02 +20.48 52 6 312 -2
29JUN26 720.00 C 15.65 36.00 15.65 34.17 +17.91 52 26 799 +11
29JUN26 730.00 C 11.42 32.68 9.56 27.65 +15.00 51 237 255 -10
29JUN26 740.00 C 6.80 28.86 6.80 21.95 +12.26 50 114 272 +18
29JUN26 750.00 C 4.91 22.80 4.91 17.43 +10.14 50 434 1,032 -170
29JUN26 760.00 C 10.52 15.80 10.52 13.60 +8.21 51 132 432 +43
29JUN26 770.00 C 6.00 13.09 6.00 10.44 +6.49 51 212 444 +48
29JUN26 780.00 C 5.90 10.80 5.90 8.00 +5.06 51 195 371 +86
29JUN26 790.00 C 6.18 7.89 5.89 6.19 +4.09 52 35 183 +20
29JUN26 800.00 C 1.80 6.46 1.80 4.51 +3.06 52 390 912 +139
29JUN26 810.00 C 2.80 4.60 2.80 3.22 +2.26 52 29 163 +15
29JUN26 820.00 C 2.00 3.23 2.00 2.27 +1.63 52 227 305 +179
29JUN26 830.00 C 0.00 0.00 0.00 1.52 +1.08 52 0 127 0
29JUN26 840.00 C 0.00 0.00 0.00 1.03 +0.75 52 0 258 0
29JUN26 850.00 C 1.50 1.50 1.50 0.69 +0.51 52 2 66 -2
29JUN26 860.00 C 1.37 1.37 1.37 0.45 +0.34 52 5 38 -5
29JUN26 870.00 C 0.00 0.00 0.00 0.29 +0.22 52 0 60 0
29JUN26 880.00 C 0.00 0.00 0.00 0.19 +0.15 52 0 14 0
29JUN26 890.00 C 0.00 0.00 0.00 0.12 +0.09 52 0 56 0
29JUN26 900.00 C 0.46 0.46 0.46 0.07 +0.05 52 10 755 0
03JUL26 620.00 C 0.00 0.00 0.00 126.11 - 76 0 0 -
03JUL26 630.00 C 0.00 0.00 0.00 115.92 - 70 0 0 -
03JUL26 640.00 C 0.00 0.00 0.00 103.95 - 52 0 0 -
03JUL26 650.00 C 0.00 0.00 0.00 95.11 - 55 0 0 -
03JUL26 660.00 C 0.00 0.00 0.00 85.59 - 52 0 0 -
03JUL26 670.00 C 0.00 0.00 0.00 76.84 - 52 0 0 -
03JUL26 680.00 C 0.00 0.00 0.00 68.45 - 52 0 0 -
03JUL26 690.00 C 0.00 0.00 0.00 60.48 - 52 0 0 -
03JUL26 700.00 C 0.00 0.00 0.00 52.99 - 52 0 0 -
03JUL26 710.00 C 0.00 0.00 0.00 46.01 - 52 0 0 -
03JUL26 720.00 C 0.00 0.00 0.00 38.40 - 50 0 0 -
03JUL26 730.00 C 14.00 14.00 13.00 32.72 - 50 9 9 -
03JUL26 740.00 C 24.50 35.00 23.00 27.62 - 51 13 6 -
03JUL26 750.00 C 26.93 26.93 26.93 23.09 - 51 1 1 -
03JUL26 760.00 C 0.00 0.00 0.00 19.25 - 52 0 0 -
03JUL26 770.00 C 16.70 16.70 15.56 15.94 - 52 11 11 -
03JUL26 780.00 C 6.21 12.20 6.21 13.05 - 52 50 35 -
03JUL26 790.00 C 5.11 13.23 5.11 10.70 - 53 60 30 -
03JUL26 800.00 C 8.34 10.65 7.94 8.60 - 53 105 105 -
30JUL26 400.00 C 0.00 0.00 0.00 343.18 +33.38 53 0 0 0
30JUL26 410.00 C 0.00 0.00 0.00 333.21 +33.37 51 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 323.24 +33.37 50 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 313.27 +33.36 48 0 0 0
30JUL26 440.00 C 0.00 0.00 0.00 303.31 +33.35 50 0 0 0
30JUL26 450.00 C 0.00 0.00 0.00 293.34 +33.33 48 0 0 0
30JUL26 460.00 C 0.00 0.00 0.00 283.39 +33.33 49 0 0 0
30JUL26 470.00 C 0.00 0.00 0.00 273.44 +33.30 49 0 0 0
30JUL26 480.00 C 0.00 0.00 0.00 263.13 +32.90 0 0 0 0
30JUL26 490.00 C 0.00 0.00 0.00 255.14 +34.79 69 0 0 0
30JUL26 500.00 C 0.00 0.00 0.00 246.95 +36.44 76 0 6 0
30JUL26 510.00 C 0.00 0.00 0.00 237.47 +36.76 75 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 227.20 +36.22 71 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 214.17 +32.85 49 0 1 0
30JUL26 540.00 C 0.00 0.00 0.00 204.53 +32.77 50 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 197.75 +35.44 63 0 67 0
30JUL26 560.00 C 0.00 0.00 0.00 188.79 +35.79 64 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 174.43 +34.90 41 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 167.67 +36.85 54 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 160.40 +38.08 58 0 5 0
30JUL26 600.00 C 0.00 0.00 0.00 150.83 +33.26 56 0 463 0
30JUL26 610.00 C 0.00 0.00 0.00 141.09 +31.79 53 0 60 0
30JUL26 620.00 C 130.54 133.58 130.54 134.04 +35.78 56 60 287 +45
30JUL26 630.00 C 0.00 0.00 0.00 120.62 +27.02 46 0 116 0
30JUL26 640.00 C 0.00 0.00 0.00 114.90 +28.69 51 0 110 0
30JUL26 650.00 C 0.00 0.00 0.00 109.21 +30.05 54 0 89 0
30JUL26 660.00 C 0.00 0.00 0.00 99.55 +27.09 51 0 181 0
30JUL26 670.00 C 62.02 62.02 62.02 91.26 +25.14 49 15 165 +15
30JUL26 680.00 C 76.73 90.00 76.73 84.26 +24.12 49 76 242 +59
30JUL26 690.00 C 0.00 0.00 0.00 77.59 +24.71 49 0 215 0
30JUL26 700.00 C 45.25 71.00 45.25 71.25 +23.46 49 54 238 +50
30JUL26 710.00 C 60.97 67.29 60.97 64.63 +21.57 48 16 97 0
30JUL26 720.00 C 33.00 64.00 33.00 59.00 +20.33 48 35 347 +12
30JUL26 730.00 C 47.00 57.40 47.00 52.64 +18.02 47 34 144 +28
30JUL26 740.00 C 46.21 52.38 46.21 47.89 +16.99 48 46 147 +23
30JUL26 750.00 C 40.80 47.00 40.00 43.50 +16.01 48 24 124 +14
30JUL26 760.00 C 40.42 42.67 39.54 39.54 +15.15 48 45 170 +3
30JUL26 770.00 C 33.46 36.67 33.46 36.67 +15.06 49 29 203 +18
30JUL26 780.00 C 18.88 36.87 17.88 32.94 +13.92 49 45 140 +20
30JUL26 790.00 C 0.00 0.00 0.00 29.75 +12.80 50 0 166 0
30JUL26 800.00 C 28.00 30.88 25.78 26.50 +11.39 49 49 349 +43
30JUL26 810.00 C 24.17 24.78 24.17 24.05 +10.57 50 212 210 +163
30JUL26 820.00 C 0.00 0.00 0.00 21.22 +9.35 50 0 119 0
30JUL26 830.00 C 10.06 10.06 10.06 18.98 +8.65 50 32 248 0
30JUL26 840.00 C 10.57 16.19 10.57 16.81 +7.85 50 33 58 +32
30JUL26 850.00 C 0.00 0.00 0.00 14.84 +7.09 50 0 151 0
30JUL26 860.00 C 8.61 14.00 8.61 13.08 +6.39 50 8 49 +4
30JUL26 870.00 C 11.17 11.17 11.17 11.50 +5.74 50 30 48 0
30JUL26 880.00 C 11.30 11.90 11.30 10.09 +5.14 50 7 20 +1
30JUL26 890.00 C 10.82 10.82 10.82 8.83 +4.72 50 30 47 +30
30JUL26 900.00 C 4.40 10.65 4.40 7.71 +4.09 50 116 243 +86
28AUG26 520.00 C 0.00 0.00 0.00 227.20 +33.57 53 0 5 0
28AUG26 530.00 C 0.00 0.00 0.00 216.66 +35.34 49 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 207.38 +35.62 49 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 197.75 +34.77 48 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 192.04 +37.98 55 0 0 0
28AUG26 570.00 C 0.00 0.00 0.00 181.94 +35.93 52 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 173.84 +36.92 53 0 2 0
28AUG26 590.00 C 0.00 0.00 0.00 164.98 +35.81 52 0 16 0
28AUG26 600.00 C 0.00 0.00 0.00 157.14 +31.87 52 0 7 0
28AUG26 610.00 C 0.00 0.00 0.00 149.06 +31.20 52 0 2 0
28AUG26 620.00 C 0.00 0.00 0.00 139.53 +29.03 50 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 134.31 +30.77 53 0 57 0
28AUG26 640.00 C 0.00 0.00 0.00 125.94 +29.07 51 0 115 0
28AUG26 650.00 C 0.00 0.00 0.00 116.54 +26.31 49 0 252 0
28AUG26 660.00 C 0.00 0.00 0.00 113.12 +28.83 52 0 188 0
28AUG26 670.00 C 0.00 0.00 0.00 103.18 +24.80 49 0 338 0
28AUG26 680.00 C 0.00 0.00 0.00 96.65 +23.95 49 0 341 0
28AUG26 690.00 C 87.95 95.00 87.95 90.72 +25.16 49 8 301 -3
28AUG26 700.00 C 0.00 0.00 0.00 84.85 +20.50 49 0 109 0
28AUG26 710.00 C 0.00 0.00 0.00 79.13 +23.13 49 0 108 0
28AUG26 720.00 C 78.00 78.00 78.00 74.01 +22.20 49 1 290 0
28AUG26 730.00 C 74.69 74.69 74.69 67.59 +19.86 48 5 189 0
28AUG26 740.00 C 0.00 0.00 0.00 63.44 +19.33 49 0 228 0
28AUG26 750.00 C 59.24 59.24 59.24 57.92 +17.20 48 15 209 +15
28AUG26 760.00 C 0.00 0.00 0.00 53.87 +16.48 48 0 100 0
28AUG26 770.00 C 0.00 0.00 0.00 50.74 +16.22 49 0 80 0
28AUG26 780.00 C 49.20 50.50 49.20 46.56 +14.69 48 2 32 +1
28AUG26 790.00 C 44.15 44.15 44.15 43.25 +14.05 49 15 36 +15
28AUG26 800.00 C 35.00 35.00 35.00 40.18 +13.67 49 3 167 -1
28AUG26 810.00 C 0.00 0.00 0.00 37.84 +13.52 50 0 1 0
28AUG26 820.00 C 0.00 0.00 0.00 35.02 +12.89 50 0 25 0
28AUG26 830.00 C 0.00 0.00 0.00 31.73 +11.78 49 0 22 0
28AUG26 840.00 C 0.00 0.00 0.00 28.11 +9.88 48 0 32 0
28AUG26 850.00 C 27.54 30.00 27.54 26.00 +9.42 48 4 54 +2
28AUG26 860.00 C 0.00 0.00 0.00 23.99 +9.05 49 0 15 0
28AUG26 870.00 C 26.95 26.95 26.95 22.46 +9.00 49 1 2 +1
28AUG26 880.00 C 0.00 0.00 0.00 20.52 +8.25 49 0 15 0
28AUG26 890.00 C 0.00 0.00 0.00 18.90 +7.83 49 0 1 0
28AUG26 900.00 C 0.00 0.00 0.00 17.27 +7.39 49 0 308 0
28AUG26 910.00 C 0.00 0.00 0.00 15.64 +6.70 49 0 60 0
28AUG26 920.00 C 0.00 0.00 0.00 14.29 +6.19 49 0 0 0
28AUG26 930.00 C 0.00 0.00 0.00 13.11 +5.85 49 0 0 0
28AUG26 940.00 C 0.00 0.00 0.00 11.93 +5.50 49 0 0 0
28AUG26 950.00 C 0.00 0.00 0.00 10.74 +4.90 49 0 25 0
28AUG26 960.00 C 0.00 0.00 0.00 9.79 +4.53 49 0 0 0
28AUG26 970.00 C 0.00 0.00 0.00 8.96 +4.27 49 0 0 0
28AUG26 980.00 C 0.00 0.00 0.00 8.13 +4.01 49 0 1 0
28AUG26 990.00 C 0.00 0.00 0.00 7.30 +3.55 49 0 0 0
28AUG26 1,000.00 C 8.10 10.28 8.10 6.60 +3.23 49 103 147 +81
29SEP26 320.00 C 0.00 0.00 0.00 423.25 +33.40 0 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 413.29 +33.39 45 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 403.33 +33.39 45 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 393.38 +33.39 49 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 383.42 +33.38 47 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 373.48 +33.38 48 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 363.53 +33.36 47 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 353.61 +33.36 48 0 0 0
29SEP26 400.00 C 300.50 300.50 300.50 343.69 +33.34 48 1 3 +1
29SEP26 410.00 C 0.00 0.00 0.00 333.80 +33.32 48 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 323.92 +33.29 48 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 314.09 +33.26 48 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 304.29 +33.21 48 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 294.54 +33.14 48 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 284.87 +33.10 48 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 275.22 +32.95 48 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 265.72 +32.92 48 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 256.25 +32.72 48 0 16 0
29SEP26 500.00 C 0.00 0.00 0.00 246.95 +32.64 48 0 503 0
29SEP26 510.00 C 0.00 0.00 0.00 237.71 +32.43 48 0 33 0
29SEP26 520.00 C 0.00 0.00 0.00 228.52 +34.89 48 0 108 0
29SEP26 530.00 C 0.00 0.00 0.00 219.65 +35.92 48 0 76 0
29SEP26 540.00 C 0.00 0.00 0.00 210.80 +36.11 48 0 525 0
29SEP26 550.00 C 0.00 0.00 0.00 202.10 +35.11 48 0 38 0
29SEP26 560.00 C 0.00 0.00 0.00 193.69 +35.26 48 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 185.25 +34.70 48 0 54 0
29SEP26 580.00 C 0.00 0.00 0.00 180.36 +36.41 51 0 50 0
29SEP26 590.00 C 0.00 0.00 0.00 171.56 +35.83 50 0 35 0
29SEP26 600.00 C 0.00 0.00 0.00 163.93 +35.51 50 0 157 0
29SEP26 610.00 C 124.81 159.00 124.81 153.03 +28.22 47 3 1,055 +2
29SEP26 620.00 C 0.00 0.00 0.00 145.93 +27.75 47 0 111 0
29SEP26 630.00 C 133.00 137.00 133.00 135.58 +27.31 44 4 1,881 0
29SEP26 640.00 C 0.00 0.00 0.00 134.77 +29.71 50 0 86 0
29SEP26 650.00 C 0.00 0.00 0.00 126.20 +27.01 48 0 2,671 0
29SEP26 660.00 C 0.00 0.00 0.00 120.26 +26.87 48 0 153 0
29SEP26 670.00 C 0.00 0.00 0.00 112.43 +24.84 47 0 68 0
29SEP26 680.00 C 0.00 0.00 0.00 106.39 +23.99 47 0 159 0
29SEP26 690.00 C 0.00 0.00 0.00 100.71 +25.39 47 0 179 0
29SEP26 700.00 C 97.00 97.00 97.00 95.73 +25.54 48 135 1,058 -127
29SEP26 710.00 C 76.38 76.38 76.38 89.10 +23.41 47 2 105 -2
29SEP26 720.00 C 0.00 0.00 0.00 87.95 +25.05 49 0 1,673 0
29SEP26 730.00 C 75.10 78.82 75.10 78.82 +19.84 47 10 234 0
29SEP26 740.00 C 0.00 0.00 0.00 75.39 +18.69 48 0 115 0
29SEP26 750.00 C 0.00 0.00 0.00 69.50 +17.65 46 0 785 0
29SEP26 760.00 C 69.19 69.19 65.76 65.49 +16.85 47 45 77 +43
29SEP26 770.00 C 65.80 65.80 62.98 61.70 +16.07 47 39 1,422 0
29SEP26 780.00 C 59.32 59.32 59.32 58.13 +15.45 47 15 44 +15
29SEP26 790.00 C 0.00 0.00 0.00 54.77 +14.94 47 0 109 0
29SEP26 800.00 C 0.00 0.00 0.00 51.61 +14.63 47 0 876 0
29SEP26 810.00 C 0.00 0.00 0.00 49.19 +15.05 48 0 430 0
29SEP26 820.00 C 0.00 0.00 0.00 46.34 +14.69 48 0 261 0
29SEP26 830.00 C 0.00 0.00 0.00 41.68 +13.10 47 0 350 0
29SEP26 840.00 C 0.00 0.00 0.00 39.02 +12.58 47 0 30 0
29SEP26 850.00 C 0.00 0.00 0.00 36.75 +12.45 47 0 34 0
29SEP26 860.00 C 0.00 0.00 0.00 34.41 +11.95 47 0 54 0
29SEP26 870.00 C 0.00 0.00 0.00 32.23 +11.38 47 0 50 0
29SEP26 880.00 C 0.00 0.00 0.00 30.58 +11.33 48 0 60 0
29SEP26 890.00 C 0.00 0.00 0.00 28.46 +10.82 48 0 90 0
29SEP26 900.00 C 0.00 0.00 0.00 26.35 +10.16 48 0 213 0
29SEP26 910.00 C 0.00 0.00 0.00 24.58 +9.55 48 0 91 0
29SEP26 920.00 C 0.00 0.00 0.00 23.00 +9.14 48 0 60 0
29SEP26 930.00 C 0.00 0.00 0.00 21.41 +8.72 48 0 150 0
29SEP26 940.00 C 0.00 0.00 0.00 19.82 +8.30 48 0 32 0
29SEP26 950.00 C 0.00 0.00 0.00 18.24 +7.55 48 0 24 0
29SEP26 960.00 C 0.00 0.00 0.00 17.09 +7.22 48 0 204 0
29SEP26 970.00 C 0.00 0.00 0.00 15.94 +6.89 48 0 31 0
29SEP26 980.00 C 0.00 0.00 0.00 14.79 +6.56 48 0 0 0
29SEP26 990.00 C 18.00 18.00 18.00 13.64 +6.14 48 1 30 0
29SEP26 1,000.00 C 16.11 18.17 16.07 12.90 +5.96 48 200 230 +200
30DEC26 380.00 C 0.00 0.00 0.00 365.67 +33.35 46 0 600 0
30DEC26 390.00 C 0.00 0.00 0.00 356.19 +33.37 46 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 346.70 +33.36 46 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 337.31 +33.27 46 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 328.02 +33.28 46 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 318.73 +33.17 46 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 309.63 +33.11 46 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 300.60 +33.13 46 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 291.58 +32.91 46 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 282.80 +32.83 46 0 285 0
30DEC26 480.00 C 0.00 0.00 0.00 274.13 +32.86 46 0 2 0
30DEC26 490.00 C 0.00 0.00 0.00 265.45 +32.56 46 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 257.00 +32.37 46 0 73 0
30DEC26 510.00 C 0.00 0.00 0.00 248.77 +32.41 46 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 240.53 +32.12 46 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 232.35 +31.67 46 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 224.65 +31.71 46 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 216.95 +31.60 46 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 209.25 +31.02 46 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 201.83 +30.71 46 0 91 0
30DEC26 580.00 C 0.00 0.00 0.00 194.76 +30.75 46 0 120 0
30DEC26 590.00 C 0.00 0.00 0.00 187.68 +30.33 46 0 246 0
30DEC26 600.00 C 0.00 0.00 0.00 180.61 +29.68 46 0 685 0
30DEC26 610.00 C 0.00 0.00 0.00 173.91 +33.73 46 0 183 0
30DEC26 620.00 C 0.00 0.00 0.00 167.54 +29.44 46 0 44 0
30DEC26 630.00 C 0.00 0.00 0.00 161.16 +28.84 46 0 37 0
30DEC26 640.00 C 0.00 0.00 0.00 154.79 +28.14 46 0 517 0
30DEC26 650.00 C 0.00 0.00 0.00 148.69 +30.15 46 0 22 0
30DEC26 660.00 C 0.00 0.00 0.00 143.07 +29.72 46 0 575 0
30DEC26 670.00 C 0.00 0.00 0.00 137.45 +30.05 46 0 251 0
30DEC26 680.00 C 0.00 0.00 0.00 131.43 +26.04 45 0 9 0
30DEC26 690.00 C 0.00 0.00 0.00 126.22 +27.47 46 0 129 0
30DEC26 700.00 C 0.00 0.00 0.00 119.66 +26.91 45 0 61 0
30DEC26 710.00 C 0.00 0.00 0.00 114.64 +26.27 45 0 73 0
30DEC26 720.00 C 85.28 105.10 84.05 108.28 +23.89 44 130 970 +80
30DEC26 730.00 C 0.00 0.00 0.00 104.95 +23.10 45 0 77 0
30DEC26 740.00 C 0.00 0.00 0.00 98.99 +20.02 44 0 45 0
30DEC26 750.00 C 0.00 0.00 0.00 96.22 +22.12 45 0 118 0
30DEC26 760.00 C 0.00 0.00 0.00 91.12 +20.79 44 0 49 0
30DEC26 770.00 C 0.00 0.00 0.00 87.18 +17.73 44 0 14 0
30DEC26 780.00 C 0.00 0.00 0.00 84.24 +17.83 45 0 628 0
30DEC26 790.00 C 78.76 82.66 78.16 79.32 +16.55 44 91 232 +91
30DEC26 800.00 C 0.00 0.00 0.00 76.11 +16.77 45 0 429 0
30DEC26 810.00 C 0.00 0.00 0.00 72.90 +16.13 45 0 4 0
30DEC26 820.00 C 0.00 0.00 0.00 69.99 +15.97 45 0 3 0
30DEC26 830.00 C 0.00 0.00 0.00 66.47 +15.20 45 0 31 0
30DEC26 840.00 C 0.00 0.00 0.00 63.26 +14.74 45 0 32 0
30DEC26 850.00 C 0.00 0.00 0.00 60.41 +14.63 45 0 985 0
30DEC26 860.00 C 0.00 0.00 0.00 57.87 +14.37 45 0 4 0
30DEC26 870.00 C 0.00 0.00 0.00 55.32 +13.94 45 0 8 0
30DEC26 880.00 C 0.00 0.00 0.00 53.24 +13.98 45 0 34 0
30DEC26 890.00 C 54.96 54.96 54.96 51.77 +14.63 46 15 45 +15
30DEC26 900.00 C 0.00 0.00 0.00 49.14 +15.14 46 0 25 0
30DEC26 910.00 C 0.00 0.00 0.00 48.36 +16.32 46 0 8 0
30DEC26 920.00 C 0.00 0.00 0.00 44.93 +14.43 46 0 0 0
30DEC26 930.00 C 0.00 0.00 0.00 42.91 +13.95 46 0 1 0
30DEC26 940.00 C 0.00 0.00 0.00 40.88 +13.46 46 0 15 0
30DEC26 950.00 C 0.00 0.00 0.00 38.86 +12.98 46 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 36.84 +12.49 46 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 35.07 +12.15 46 0 30 0
30DEC26 980.00 C 0.00 0.00 0.00 34.56 +12.75 46 0 15 0
30DEC26 990.00 C 0.00 0.00 0.00 32.05 +11.36 46 0 45 0
30DEC26 1,000.00 C 0.00 0.00 0.00 30.54 +10.96 46 0 75 0
30MAR27 390.00 C 0.00 0.00 0.00 361.10 +32.20 44 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 352.07 +32.11 44 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 343.13 +31.99 44 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 334.20 +31.64 44 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 325.41 +31.43 44 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 316.83 +31.43 44 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 308.25 +30.99 44 0 2 0
30MAR27 460.00 C 0.00 0.00 0.00 299.67 +30.55 44 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 291.51 +30.52 44 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 283.38 +30.32 44 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 275.25 +29.78 44 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 267.20 +29.32 44 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 259.61 +29.32 44 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 252.02 +29.02 44 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 244.42 +28.39 44 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 236.88 +27.81 44 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 229.92 +27.81 44 0 21 0
30MAR27 560.00 C 0.00 0.00 0.00 222.95 +27.61 44 0 2 0
30MAR27 570.00 C 0.00 0.00 0.00 215.99 +26.92 44 0 9 0
30MAR27 580.00 C 0.00 0.00 0.00 209.03 +26.22 44 0 9 0
30MAR27 590.00 C 0.00 0.00 0.00 202.53 +25.98 44 0 329 0
30MAR27 600.00 C 0.00 0.00 0.00 196.27 +25.99 44 0 317 0
30MAR27 610.00 C 0.00 0.00 0.00 190.01 +25.44 44 0 200 0
30MAR27 620.00 C 0.00 0.00 0.00 183.75 +24.69 44 0 378 0
30MAR27 630.00 C 0.00 0.00 0.00 177.49 +28.55 44 0 862 0
30MAR27 640.00 C 0.00 0.00 0.00 171.89 +23.85 44 0 737 0
30MAR27 650.00 C 0.00 0.00 0.00 166.39 +23.86 44 0 716 0
30MAR27 660.00 C 138.39 138.39 138.39 160.88 +23.24 44 1 666 -1
30MAR27 670.00 C 0.00 0.00 0.00 155.37 +22.46 44 0 40 0
30MAR27 680.00 C 0.00 0.00 0.00 149.87 +25.54 44 0 4 0
30MAR27 690.00 C 0.00 0.00 0.00 144.91 +21.47 44 0 2 0
30MAR27 700.00 C 0.00 0.00 0.00 140.19 +21.48 44 0 19 0
30MAR27 710.00 C 0.00 0.00 0.00 135.46 +21.12 44 0 10 0
30MAR27 720.00 C 0.00 0.00 0.00 130.73 +20.35 44 0 2 0
30MAR27 730.00 C 0.00 0.00 0.00 126.00 +22.78 44 0 16 0
30MAR27 740.00 C 0.00 0.00 0.00 121.36 +21.98 44 0 49 0
30MAR27 750.00 C 0.00 0.00 0.00 117.40 +18.91 44 0 26 0
30MAR27 760.00 C 0.00 0.00 0.00 113.45 +18.92 44 0 13 0
30MAR27 770.00 C 0.00 0.00 0.00 109.49 +21.13 44 0 10 0
30MAR27 780.00 C 0.00 0.00 0.00 105.53 +20.30 44 0 6 0
30MAR27 790.00 C 0.00 0.00 0.00 98.58 +13.94 43 0 22 0
30MAR27 800.00 C 81.41 97.00 81.41 94.74 +13.33 43 3 110 +2
30MAR27 810.00 C 0.00 0.00 0.00 94.73 +16.55 44 0 6 0
30MAR27 820.00 C 88.37 88.37 88.37 89.22 +14.26 44 15 39 +15
30MAR27 830.00 C 85.67 85.67 85.67 86.26 +14.21 44 1 275 -1
30MAR27 840.00 C 0.00 0.00 0.00 82.77 +13.27 44 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 81.55 +14.61 44 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 77.02 +12.63 44 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 77.01 +15.17 45 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 75.10 +15.82 45 0 0 0
30MAR27 890.00 C 0.00 0.00 0.00 70.36 +13.63 44 0 1 0
30MAR27 900.00 C 67.00 67.00 67.00 69.84 +15.23 45 2 5 -2
29JUN27 560.00 C 0.00 0.00 0.00 236.69 +30.64 44 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 230.34 +30.47 44 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 224.20 +30.52 44 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 218.06 +30.57 44 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 211.93 +30.12 44 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 205.79 +29.42 44 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 199.92 +28.99 44 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 194.53 +29.04 44 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 189.15 +29.10 44 0 0 0
29JUN27 650.00 C 0.00 0.00 0.00 183.76 +28.90 44 0 0 0
29JUN27 660.00 C 0.00 0.00 0.00 178.38 +28.19 44 0 0 0
29JUN27 670.00 C 0.00 0.00 0.00 172.99 +31.83 44 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 168.01 +31.38 44 0 2 0
29JUN27 690.00 C 0.00 0.00 0.00 163.39 +31.28 44 0 0 0
29JUN27 700.00 C 0.00 0.00 0.00 158.78 +31.20 44 0 15 0
29JUN27 710.00 C 0.00 0.00 0.00 154.17 +30.77 44 0 2 0
29JUN27 720.00 C 0.00 0.00 0.00 149.55 +29.93 44 0 15 0
29JUN27 730.00 C 0.00 0.00 0.00 144.94 +29.10 44 0 0 0
29JUN27 740.00 C 0.00 0.00 0.00 140.42 +28.37 44 0 0 0
29JUN27 750.00 C 0.00 0.00 0.00 136.57 +28.30 44 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 132.72 +28.24 44 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 128.87 +28.10 44 0 0 0
29JUN27 780.00 C 0.00 0.00 0.00 125.02 +27.33 44 0 0 0
29JUN27 790.00 C 0.00 0.00 0.00 117.54 +22.93 43 0 40 0
29JUN27 800.00 C 0.00 0.00 0.00 117.32 +25.79 44 0 1 0
29JUN27 810.00 C 0.00 0.00 0.00 113.56 +25.10 44 0 30 0
29JUN27 820.00 C 0.00 0.00 0.00 110.43 +22.41 44 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 107.31 +23.06 44 0 6 0
29JUN27 840.00 C 0.00 0.00 0.00 104.18 +22.40 44 0 6 0
29JUN27 850.00 C 0.00 0.00 0.00 101.05 +21.78 44 0 0 0
29JUN27 860.00 C 0.00 0.00 0.00 97.93 +21.17 44 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 94.80 +20.55 44 0 1 0
TOTAL CALL 5,656 55,782 +2,289
26JUN26 580.00 P 0.00 0.00 0.00 0.01 -0.01 74 0 17 0
26JUN26 590.00 P 0.00 0.00 0.00 0.01 -0.03 69 0 0 0
26JUN26 600.00 P 0.00 0.00 0.00 0.01 -0.08 64 0 0 0
26JUN26 610.00 P 0.20 0.25 0.20 0.01 -0.18 60 12 17 +12
26JUN26 620.00 P 0.00 0.00 0.00 0.03 -0.36 61 0 0 0
26JUN26 630.00 P 1.03 1.03 1.03 0.06 -0.70 60 10 53 +10
26JUN26 640.00 P 0.90 0.90 0.81 0.14 -1.20 60 6 11 +5
26JUN26 650.00 P 3.50 3.50 0.85 0.29 -1.94 60 28 55 +8
26JUN26 660.00 P 4.00 4.00 4.00 0.56 -2.99 60 14 46 +13
26JUN26 670.00 P 5.51 6.22 1.80 0.99 -4.41 60 15 106 +3
26JUN26 680.00 P 7.31 7.38 2.90 1.78 -6.12 61 47 137 -23
26JUN26 690.00 P 11.00 12.00 4.30 2.93 -8.25 61 51 597 -10
26JUN26 700.00 P 13.46 13.46 3.41 4.57 -10.73 61 499 501 +240
26JUN26 710.00 P 9.68 9.68 5.48 6.84 -13.43 61 410 299 +285
26JUN26 720.00 P 10.00 12.00 8.82 9.82 -16.27 61 34 29 +22
26JUN26 730.00 P 13.00 14.50 9.97 13.61 -18.15 62 6 3 +3
26JUN26 740.00 P 18.20 18.20 14.00 18.25 -20.66 62 37 31 +24
26JUN26 750.00 P 26.33 26.33 18.91 23.75 -22.95 62 5 4 +4
26JUN26 760.00 P 0.00 0.00 0.00 30.11 -24.92 63 0 0 0
26JUN26 770.00 P 0.00 0.00 0.00 36.16 -27.65 60 0 0 0
26JUN26 780.00 P 0.00 0.00 0.00 43.78 -29.16 60 0 0 0
26JUN26 790.00 P 0.00 0.00 0.00 51.97 -30.38 60 0 0 0
26JUN26 800.00 P 0.00 0.00 0.00 60.65 -31.31 60 0 0 0
26JUN26 810.00 P 0.00 0.00 0.00 69.71 -32.01 60 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 231 0 697 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 227 0 204 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 223 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 219 0 33 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 215 0 236 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 211 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 207 0 105 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 204 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 200 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 196 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 193 0 173 0
29JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 186 0 48 0
29JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 179 0 66 0
29JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 173 0 95 0
29JUN26 340.00 P 0.00 0.00 0.00 0.01 0.00 167 0 286 0
29JUN26 350.00 P 0.00 0.00 0.00 0.01 0.00 161 0 354 0
29JUN26 360.00 P 0.00 0.00 0.00 0.01 0.00 155 0 483 0
29JUN26 370.00 P 0.00 0.00 0.00 0.01 0.00 149 0 157 0
29JUN26 380.00 P 0.00 0.00 0.00 0.01 0.00 144 0 546 0
29JUN26 390.00 P 0.00 0.00 0.00 0.01 0.00 139 0 450 0
29JUN26 400.00 P 0.00 0.00 0.00 0.01 0.00 133 0 567 0
29JUN26 410.00 P 0.00 0.00 0.00 0.01 0.00 128 0 138 0
29JUN26 420.00 P 0.00 0.00 0.00 0.01 0.00 123 0 285 0
29JUN26 430.00 P 0.00 0.00 0.00 0.01 0.00 118 0 149 0
29JUN26 440.00 P 0.00 0.00 0.00 0.01 0.00 114 0 3,577 0
29JUN26 450.00 P 0.00 0.00 0.00 0.01 0.00 109 0 1,587 0
29JUN26 460.00 P 0.00 0.00 0.00 0.01 0.00 104 0 1,820 0
29JUN26 470.00 P 0.00 0.00 0.00 0.01 0.00 100 0 2,188 0
29JUN26 480.00 P 0.00 0.00 0.00 0.01 0.00 96 0 4,074 0
29JUN26 490.00 P 0.00 0.00 0.00 0.01 0.00 91 0 721 0
29JUN26 500.00 P 0.25 0.26 0.25 0.01 0.00 87 115 312 0
29JUN26 510.00 P 0.28 0.30 0.28 0.01 0.00 83 63 1,813 +63
29JUN26 520.00 P 0.31 0.34 0.31 0.01 0.00 79 61 140 +61
29JUN26 530.00 P 0.00 0.00 0.00 0.01 0.00 75 0 89 0
29JUN26 540.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1,613 0
29JUN26 550.00 P 0.31 0.45 0.31 0.01 0.00 67 16 958 +13
29JUN26 560.00 P 0.00 0.00 0.00 0.01 0.00 63 0 530 0
29JUN26 570.00 P 0.00 0.00 0.00 0.01 -0.02 60 0 1,230 0
29JUN26 580.00 P 0.40 0.40 0.40 0.01 -0.05 56 6 419 -6
29JUN26 590.00 P 0.00 0.00 0.00 0.01 -0.12 52 0 325 0
29JUN26 600.00 P 0.55 0.55 0.55 0.02 -0.23 52 9 2,043 +8
29JUN26 610.00 P 0.00 0.00 0.00 0.05 -0.42 52 0 395 0
29JUN26 620.00 P 1.52 1.52 0.88 0.10 -0.70 52 25 468 +22
29JUN26 630.00 P 1.20 1.20 1.20 0.20 -1.18 52 5 1,323 -2
29JUN26 640.00 P 1.60 1.60 1.32 0.36 -1.86 52 23 1,663 -23
29JUN26 650.00 P 4.09 4.09 2.00 0.65 -2.76 52 68 1,074 +45
29JUN26 660.00 P 5.45 5.96 1.80 1.09 -3.97 52 147 1,424 -30
29JUN26 670.00 P 6.80 7.57 2.04 1.83 -5.42 52 113 452 +45
29JUN26 680.00 P 11.00 12.00 3.09 2.87 -7.19 52 130 384 -6
29JUN26 690.00 P 13.50 13.50 4.20 4.32 -9.24 52 43 347 +10
29JUN26 700.00 P 16.20 16.20 5.06 6.29 -11.49 52 222 345 +11
29JUN26 710.00 P 10.09 10.09 7.08 8.86 -13.90 53 168 344 -12
29JUN26 720.00 P 22.45 22.45 9.23 12.12 -16.37 53 209 379 +101
29JUN26 730.00 P 27.36 27.36 13.04 16.11 -18.86 53 27 905 +9
29JUN26 740.00 P 19.00 21.08 18.37 20.86 -20.07 53 28 434 +10
29JUN26 750.00 P 24.00 27.13 22.50 26.03 -22.46 53 28 63 +2
29JUN26 760.00 P 0.00 0.00 0.00 31.69 -24.87 52 0 64 0
29JUN26 770.00 P 37.00 37.00 37.00 38.43 -26.63 52 1 118 -1
29JUN26 780.00 P 0.00 0.00 0.00 45.78 -28.14 52 0 2 0
29JUN26 790.00 P 0.00 0.00 0.00 53.67 -29.40 52 0 85 0
29JUN26 800.00 P 0.00 0.00 0.00 62.03 -30.44 52 0 5 0
29JUN26 810.00 P 0.00 0.00 0.00 70.77 -31.30 52 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 79.87 -31.94 52 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 89.44 -35.84 53 0 1 0
29JUN26 840.00 P 0.00 0.00 0.00 98.76 -36.73 52 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 108.44 -36.94 52 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 118.23 -37.82 52 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 128.10 -37.45 52 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 138.03 -38.08 52 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 148.00 -33.50 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 158.00 -33.50 0 0 0 0
03JUL26 620.00 P 0.00 0.00 0.00 0.57 - 52 0 0 -
03JUL26 630.00 P 3.83 3.83 3.83 0.90 - 52 15 15 -
03JUL26 640.00 P 0.00 0.00 0.00 1.38 - 52 0 0 -
03JUL26 650.00 P 2.29 3.05 2.29 2.14 - 53 17 17 -
03JUL26 660.00 P 4.83 4.83 4.39 3.04 - 52 55 40 -
03JUL26 670.00 P 6.17 6.17 4.66 4.42 - 53 93 93 -
03JUL26 680.00 P 7.00 7.00 7.00 6.06 - 53 1 1 -
03JUL26 690.00 P 0.00 0.00 0.00 8.10 - 53 0 0 -
03JUL26 700.00 P 23.07 23.07 23.07 10.71 - 53 2 2 -
03JUL26 710.00 P 12.30 12.30 12.30 13.87 - 53 20 20 -
03JUL26 720.00 P 17.97 17.97 17.97 17.55 - 53 2 2 -
03JUL26 730.00 P 23.90 23.90 21.10 21.10 - 52 32 30 -
03JUL26 740.00 P 0.00 0.00 0.00 26.65 - 54 0 0 -
03JUL26 750.00 P 27.02 30.74 27.02 32.20 - 54 33 33 -
03JUL26 760.00 P 0.00 0.00 0.00 37.78 - 54 0 0 -
03JUL26 770.00 P 42.00 42.00 42.00 43.49 - 52 1 1 -
03JUL26 780.00 P 0.00 0.00 0.00 50.53 - 52 0 0 -
03JUL26 790.00 P 0.00 0.00 0.00 57.97 - 52 0 0 -
03JUL26 800.00 P 0.00 0.00 0.00 65.76 - 52 0 0 -
30JUL26 400.00 P 0.00 0.00 0.00 0.01 0.00 57 0 80 0
30JUL26 410.00 P 0.00 0.00 0.00 0.01 0.00 55 0 43 0
30JUL26 420.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 430.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30JUL26 440.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 15 0
30JUL26 450.00 P 0.00 0.00 0.00 0.02 -0.02 49 0 18 0
30JUL26 460.00 P 0.00 0.00 0.00 0.03 -0.04 49 0 1 0
30JUL26 470.00 P 0.00 0.00 0.00 0.05 -0.05 49 0 27 0
30JUL26 480.00 P 0.00 0.00 0.00 0.09 -0.08 49 0 52 0
30JUL26 490.00 P 0.00 0.00 0.00 0.13 -0.12 49 0 75 0
30JUL26 500.00 P 1.20 1.40 1.20 0.20 -0.17 49 16 67 +16
30JUL26 510.00 P 0.00 0.00 0.00 0.29 -0.26 49 0 119 0
30JUL26 520.00 P 0.00 0.00 0.00 0.42 -0.35 49 0 57 0
30JUL26 530.00 P 1.80 1.80 1.10 0.61 -0.48 49 5 111 0
30JUL26 540.00 P 0.00 0.00 0.00 0.82 -0.68 49 0 87 0
30JUL26 550.00 P 0.00 0.00 0.00 1.15 -0.85 49 0 102 0
30JUL26 560.00 P 3.80 3.85 2.80 1.54 -1.23 49 100 562 0
30JUL26 570.00 P 0.00 0.00 0.00 2.05 -1.50 49 2,000 2,375 0
30JUL26 580.00 P 0.00 0.00 0.00 2.69 -1.96 49 0 132 0
30JUL26 590.00 P 4.72 4.72 4.51 3.54 -2.31 49 40 1,023 +2
30JUL26 600.00 P 9.00 9.00 4.70 4.54 -2.84 49 110 728 +34
30JUL26 610.00 P 10.20 10.33 6.00 5.65 -3.46 50 11 1,096 -3
30JUL26 620.00 P 10.22 10.22 7.43 7.09 -4.07 50 18 273 +2
30JUL26 630.00 P 10.59 10.59 9.67 8.63 -4.87 50 12 141 -8
30JUL26 640.00 P 10.25 11.60 9.54 10.57 -5.61 50 17 291 +10
30JUL26 650.00 P 18.30 18.30 11.46 12.64 -6.56 50 16 277 +9
30JUL26 660.00 P 21.30 21.30 13.43 15.16 -7.43 50 25 237 +1
30JUL26 670.00 P 18.29 18.29 17.39 17.85 -8.47 50 19 291 +8
30JUL26 680.00 P 22.03 23.00 20.41 20.96 -9.52 50 10 101 +4
30JUL26 690.00 P 35.14 35.14 21.22 24.38 -10.53 50 92 224 +2
30JUL26 700.00 P 42.73 42.73 27.70 27.92 -11.96 50 12 201 -1
30JUL26 710.00 P 33.45 33.45 29.00 32.28 -12.72 50 2 202 0
30JUL26 720.00 P 35.86 36.00 33.80 36.58 -14.21 50 19 329 +9
30JUL26 730.00 P 50.45 50.45 37.11 41.57 -15.03 50 71 186 +47
30JUL26 740.00 P 64.48 64.48 41.69 46.56 -16.56 51 107 140 +60
30JUL26 750.00 P 64.85 64.85 50.56 51.64 -18.07 50 137 246 +135
30JUL26 760.00 P 53.00 58.00 53.00 58.03 -16.49 51 36 88 +36
30JUL26 770.00 P 0.00 0.00 0.00 64.17 -17.48 51 0 84 0
30JUL26 780.00 P 69.35 69.37 69.35 70.77 -18.16 51 30 55 +30
30JUL26 790.00 P 0.00 0.00 0.00 75.14 -21.55 49 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 82.20 -22.28 49 0 15 0
30JUL26 810.00 P 0.00 0.00 0.00 89.34 -23.33 49 0 15 0
30JUL26 820.00 P 0.00 0.00 0.00 96.71 -27.93 49 0 0 0
30JUL26 830.00 P 0.00 0.00 0.00 104.48 -28.87 49 0 0 0
30JUL26 840.00 P 0.00 0.00 0.00 115.26 -27.14 53 0 0 0
30JUL26 850.00 P 0.00 0.00 0.00 122.90 -28.58 53 0 0 0
30JUL26 860.00 P 0.00 0.00 0.00 127.97 -32.81 48 0 0 0
30JUL26 870.00 P 0.00 0.00 0.00 136.43 -33.80 48 0 0 0
30JUL26 880.00 P 0.00 0.00 0.00 148.94 -30.77 54 0 0 0
30JUL26 890.00 P 0.00 0.00 0.00 154.16 -35.26 48 0 0 0
30JUL26 900.00 P 0.00 0.00 0.00 162.92 -36.26 48 0 0 0
28AUG26 520.00 P 3.80 3.80 3.80 2.60 -0.97 49 90 454 0
28AUG26 530.00 P 4.70 4.70 4.70 3.16 -1.22 49 1 44 0
28AUG26 540.00 P 0.00 0.00 0.00 3.93 -1.55 49 0 14 0
28AUG26 550.00 P 0.00 0.00 0.00 4.76 -1.82 49 0 63 0
28AUG26 560.00 P 7.20 7.20 7.20 5.87 -2.44 49 1 127 0
28AUG26 570.00 P 0.00 0.00 0.00 6.98 -2.90 49 0 2,186 0
28AUG26 580.00 P 0.00 0.00 0.00 8.42 -3.35 49 0 1,170 0
28AUG26 590.00 P 0.00 0.00 0.00 9.96 -3.91 49 0 354 0
28AUG26 600.00 P 0.00 0.00 0.00 11.99 -4.11 50 0 990 0
28AUG26 610.00 P 0.00 0.00 0.00 14.11 -4.72 50 0 309 0
28AUG26 620.00 P 0.00 0.00 0.00 16.24 -5.33 50 0 223 0
28AUG26 630.00 P 0.00 0.00 0.00 18.80 -5.99 50 0 330 0
28AUG26 640.00 P 25.14 25.14 25.14 20.92 -7.32 49 1 347 0
28AUG26 650.00 P 0.00 0.00 0.00 22.90 -8.84 48 0 343 0
28AUG26 660.00 P 0.00 0.00 0.00 26.96 -9.00 49 0 123 0
28AUG26 670.00 P 29.53 29.53 29.53 29.82 -10.37 49 1 177 +1
28AUG26 680.00 P 35.00 35.00 35.00 34.55 -10.12 50 1 161 0
28AUG26 690.00 P 39.34 39.34 37.50 37.50 -12.12 49 22 630 +13
28AUG26 700.00 P 0.00 0.00 0.00 42.52 -12.24 49 1,000 1,173 +908
28AUG26 710.00 P 56.00 56.00 45.80 46.66 -13.55 49 43 2,239 -7
28AUG26 720.00 P 0.00 0.00 0.00 51.87 -14.19 50 0 26 0
28AUG26 730.00 P 54.50 54.50 54.50 57.55 -14.37 50 5 38 0
28AUG26 740.00 P 62.06 62.06 62.06 62.68 -15.51 50 15 32 +15
28AUG26 750.00 P 67.70 67.70 67.60 68.37 -16.46 50 45 72 +14
28AUG26 760.00 P 0.00 0.00 0.00 72.35 -16.47 49 0 27 0
28AUG26 770.00 P 81.50 81.50 81.38 79.89 -15.70 50 16 16 +16
28AUG26 780.00 P 0.00 0.00 0.00 84.79 -17.95 49 0 0 0
28AUG26 790.00 P 0.00 0.00 0.00 91.26 -18.64 49 0 15 0
28AUG26 800.00 P 0.00 0.00 0.00 96.99 -23.74 49 0 0 0
28AUG26 810.00 P 0.00 0.00 0.00 103.89 -24.86 48 0 0 0
28AUG26 820.00 P 0.00 0.00 0.00 111.64 -25.14 49 0 0 0
28AUG26 830.00 P 0.00 0.00 0.00 118.51 -26.31 49 0 0 0
28AUG26 840.00 P 0.00 0.00 0.00 127.99 -25.34 51 0 0 0
28AUG26 850.00 P 0.00 0.00 0.00 135.84 -26.07 51 0 0 0
28AUG26 860.00 P 0.00 0.00 0.00 143.65 -26.85 51 0 0 0
28AUG26 870.00 P 0.00 0.00 0.00 150.36 -28.91 50 0 0 0
28AUG26 880.00 P 0.00 0.00 0.00 158.14 -30.17 50 0 0 0
28AUG26 890.00 P 0.00 0.00 0.00 166.16 -31.19 49 0 0 0
28AUG26 900.00 P 0.00 0.00 0.00 174.89 -31.52 50 0 0 0
28AUG26 910.00 P 0.00 0.00 0.00 183.01 -32.71 49 0 8 0
28AUG26 920.00 P 0.00 0.00 0.00 190.78 -34.29 48 0 0 0
28AUG26 930.00 P 0.00 0.00 0.00 200.45 -33.80 49 0 0 0
28AUG26 940.00 P 0.00 0.00 0.00 212.61 -31.34 54 0 0 0
28AUG26 950.00 P 0.00 0.00 0.00 216.94 -35.85 48 0 0 0
28AUG26 960.00 P 0.00 0.00 0.00 225.93 -36.78 48 0 0 0
28AUG26 970.00 P 0.00 0.00 0.00 238.53 -26.50 53 0 0 0
28AUG26 980.00 P 0.00 0.00 0.00 244.99 -29.46 49 0 0 0
28AUG26 990.00 P 0.00 0.00 0.00 254.27 -29.77 49 0 0 0
28AUG26 1,000.00 P 0.00 0.00 0.00 266.09 -33.75 53 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 47 0 272 0
29SEP26 330.00 P 0.00 0.00 0.00 0.02 0.00 48 0 87 0
29SEP26 340.00 P 0.00 0.00 0.00 0.03 0.00 48 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 72 0
29SEP26 360.00 P 0.00 0.00 0.00 0.07 0.00 48 0 28 0
29SEP26 370.00 P 0.00 0.00 0.00 0.10 -0.01 48 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 0.14 -0.02 48 0 83 0
29SEP26 390.00 P 0.00 0.00 0.00 0.21 -0.03 48 0 47 0
29SEP26 400.00 P 0.00 0.00 0.00 0.29 -0.04 48 0 374 0
29SEP26 410.00 P 2.00 2.05 2.00 0.40 -0.07 48 2 650 0
29SEP26 420.00 P 0.00 0.00 0.00 0.53 -0.10 48 0 89 0
29SEP26 430.00 P 0.00 0.00 0.00 0.71 -0.13 48 0 159 0
29SEP26 440.00 P 0.00 0.00 0.00 0.93 -0.18 48 0 1,574 0
29SEP26 450.00 P 0.00 0.00 0.00 1.19 -0.26 48 0 2,879 0
29SEP26 460.00 P 0.00 0.00 0.00 1.54 -0.29 48 0 1,518 0
29SEP26 470.00 P 0.00 0.00 0.00 1.89 -0.47 48 0 202 0
29SEP26 480.00 P 0.00 0.00 0.00 2.43 -0.45 48 0 553 0
29SEP26 490.00 P 0.00 0.00 0.00 2.97 -0.68 48 0 69 0
29SEP26 500.00 P 5.26 5.27 4.94 3.66 -0.77 48 61 425 -55
29SEP26 510.00 P 0.00 0.00 0.00 4.45 -0.97 48 0 91 0
29SEP26 520.00 P 0.00 0.00 0.00 5.26 -1.27 48 0 135 0
29SEP26 530.00 P 0.00 0.00 0.00 6.40 -1.30 48 0 210 0
29SEP26 540.00 P 10.12 10.12 9.00 7.53 -2.00 48 18 597 0
29SEP26 550.00 P 9.54 9.54 9.50 8.83 -2.29 48 16 159 -1
29SEP26 560.00 P 0.00 0.00 0.00 10.39 -2.61 48 0 283 0
29SEP26 570.00 P 0.00 0.00 0.00 11.96 -3.17 48 0 447 0
29SEP26 580.00 P 14.68 14.68 14.50 14.24 -3.03 48 20 666 0
29SEP26 590.00 P 0.00 0.00 0.00 15.92 -3.99 48 0 129 0
29SEP26 600.00 P 0.00 0.00 0.00 18.56 -4.11 48 0 1,337 0
29SEP26 610.00 P 0.00 0.00 0.00 21.10 -4.36 48 0 1,257 0
29SEP26 620.00 P 0.00 0.00 0.00 23.90 -4.99 48 0 213 0
29SEP26 630.00 P 34.08 34.08 32.50 26.03 -6.35 48 35 326 +15
29SEP26 640.00 P 37.75 37.75 28.01 28.89 -6.99 48 16 642 +15
29SEP26 650.00 P 0.00 0.00 0.00 32.16 -7.94 48 0 297 0
29SEP26 660.00 P 0.00 0.00 0.00 35.50 -8.87 48 0 208 0
29SEP26 670.00 P 38.00 38.00 38.00 39.23 -9.42 48 2 233 0
29SEP26 680.00 P 54.35 54.35 54.35 44.58 -8.98 48 15 277 +15
29SEP26 690.00 P 57.13 57.18 46.29 49.01 -9.63 49 60 271 +60
29SEP26 700.00 P 67.84 67.84 52.00 53.48 -10.26 49 460 454 -113
29SEP26 710.00 P 58.58 58.58 58.45 57.19 -12.05 48 34 45 +17
29SEP26 720.00 P 63.52 63.57 62.00 62.57 -12.57 48 66 118 +49
29SEP26 730.00 P 68.70 68.81 65.00 67.74 -13.30 48 173 1,547 +27
29SEP26 740.00 P 73.22 74.45 70.20 73.15 -13.85 49 45 72 +45
29SEP26 750.00 P 75.92 75.92 75.64 79.28 -14.40 49 30 170 +30
29SEP26 760.00 P 81.22 81.34 81.22 84.69 -15.68 49 45 60 +45
29SEP26 770.00 P 0.00 0.00 0.00 91.73 -15.35 49 0 104 0
29SEP26 780.00 P 0.00 0.00 0.00 95.46 -18.62 48 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 103.40 -18.10 49 0 5 0
29SEP26 800.00 P 0.00 0.00 0.00 108.33 -20.60 48 0 15 0
29SEP26 810.00 P 0.00 0.00 0.00 115.31 -21.07 48 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 124.06 -20.13 50 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 131.23 -21.03 50 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 137.20 -23.15 49 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 146.25 -22.20 50 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 154.23 -22.64 50 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 162.23 -23.26 51 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 170.25 -23.88 51 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 177.11 -25.68 50 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 182.02 -29.61 48 0 2 0
29SEP26 910.00 P 0.00 0.00 0.00 191.94 -28.77 49 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 200.15 -29.65 49 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 208.49 -30.42 49 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 217.82 -30.22 50 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 226.21 -31.27 50 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 234.18 -32.75 49 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 243.38 -33.00 50 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 253.19 -32.67 51 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 261.40 -34.03 50 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 268.26 -36.71 48 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 1.31 -0.03 46 0 459 0
30DEC26 390.00 P 0.00 0.00 0.00 1.68 -0.02 46 0 142 0
30DEC26 400.00 P 0.00 0.00 0.00 2.05 -0.02 46 0 1,695 0
30DEC26 410.00 P 0.00 0.00 0.00 2.52 -0.10 46 0 38 0
30DEC26 420.00 P 0.00 0.00 0.00 3.08 -0.09 46 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 3.65 -0.20 46 0 297 0
30DEC26 440.00 P 0.00 0.00 0.00 4.40 -0.26 46 0 224 0
30DEC26 450.00 P 0.00 0.00 0.00 5.23 -0.24 46 0 150 0
30DEC26 460.00 P 0.00 0.00 0.00 6.07 -0.45 46 0 425 0
30DEC26 470.00 P 0.00 0.00 0.00 7.15 -0.53 46 0 246 0
30DEC26 480.00 P 0.00 0.00 0.00 8.33 -0.51 46 0 142 0
30DEC26 490.00 P 0.00 0.00 0.00 9.52 -0.81 46 0 48 0
30DEC26 500.00 P 0.00 0.00 0.00 10.94 -0.98 46 0 53 0
30DEC26 510.00 P 0.00 0.00 0.00 12.56 -0.96 46 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 14.19 -1.71 46 0 66 0
30DEC26 530.00 P 0.00 0.00 0.00 15.89 -1.67 46 0 81 0
30DEC26 540.00 P 0.00 0.00 0.00 18.05 -1.65 46 0 183 0
30DEC26 550.00 P 0.00 0.00 0.00 20.21 -1.78 46 0 133 0
30DEC26 560.00 P 0.00 0.00 0.00 22.39 -2.35 46 0 160 0
30DEC26 570.00 P 0.00 0.00 0.00 24.85 -2.65 46 0 349 0
30DEC26 580.00 P 26.63 26.63 26.63 27.64 -2.62 46 15 102 -15
30DEC26 590.00 P 0.00 0.00 0.00 30.44 -3.06 46 0 338 0
30DEC26 600.00 P 0.00 0.00 0.00 33.20 -4.86 46 0 2,059 0
30DEC26 610.00 P 0.00 0.00 0.00 36.45 -5.18 46 0 20 0
30DEC26 620.00 P 0.00 0.00 0.00 39.95 -5.27 46 0 628 0
30DEC26 630.00 P 44.84 44.84 44.84 43.46 -6.00 46 30 120 +30
30DEC26 640.00 P 0.00 0.00 0.00 46.97 -6.84 46 0 522 0
30DEC26 650.00 P 50.00 50.00 50.00 52.31 -5.85 46 1 1,083 +1
30DEC26 660.00 P 0.00 0.00 0.00 53.40 -9.15 45 0 286 0
30DEC26 670.00 P 0.00 0.00 0.00 57.54 -10.03 45 0 271 0
30DEC26 680.00 P 0.00 0.00 0.00 61.69 -11.04 45 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 66.29 -11.61 45 0 89 0
30DEC26 700.00 P 0.00 0.00 0.00 71.98 -11.12 45 0 22 0
30DEC26 710.00 P 0.00 0.00 0.00 75.79 -12.91 45 0 3 0
30DEC26 720.00 P 94.48 94.48 94.48 85.30 -9.38 47 45 108 +45
30DEC26 730.00 P 0.00 0.00 0.00 88.11 -12.56 46 0 4 0
30DEC26 740.00 P 0.00 0.00 0.00 93.11 -13.57 46 0 2 0
30DEC26 750.00 P 105.31 105.31 98.46 100.46 -12.27 46 75 107 +75
30DEC26 760.00 P 102.00 106.00 102.00 105.65 -13.76 46 7 39 +5
30DEC26 770.00 P 0.00 0.00 0.00 111.50 -14.68 46 0 20 0
30DEC26 780.00 P 0.00 0.00 0.00 117.40 -15.57 46 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 126.38 -13.40 47 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 130.45 -16.20 46 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 136.78 -17.35 46 0 15 0
30DEC26 820.00 P 0.00 0.00 0.00 144.20 -17.43 46 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 151.11 -18.05 47 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 158.36 -18.34 47 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 166.87 -17.42 48 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 172.70 -14.02 47 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 180.57 -19.90 47 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 184.97 -17.60 46 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 192.33 -24.51 46 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 199.73 -25.33 46 0 40 0
30DEC26 910.00 P 0.00 0.00 0.00 207.55 -19.08 46 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 215.49 -26.64 46 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 223.45 -20.10 46 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 231.43 -20.60 46 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 239.42 -21.12 46 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 247.45 -21.63 46 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 255.73 -22.01 46 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 264.21 -22.43 46 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 272.70 -22.86 46 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 281.21 -23.76 46 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 3.94 -1.18 44 0 180 0
30MAR27 400.00 P 6.90 7.71 6.90 4.70 -1.28 44 60 514 -45
30MAR27 410.00 P 0.00 0.00 0.00 5.55 -1.40 44 0 51 0
30MAR27 420.00 P 0.00 0.00 0.00 6.41 -1.75 44 0 1 0
30MAR27 430.00 P 0.00 0.00 0.00 7.42 -1.95 44 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 8.63 -1.96 44 0 23 0
30MAR27 450.00 P 0.00 0.00 0.00 9.85 -2.39 44 0 50 0
30MAR27 460.00 P 0.00 0.00 0.00 11.07 -2.83 44 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 12.71 -2.86 44 0 13 0
30MAR27 480.00 P 0.00 0.00 0.00 14.37 -3.09 44 0 2 0
30MAR27 490.00 P 0.00 0.00 0.00 16.03 -3.63 44 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 17.81 -4.05 44 0 43 0
30MAR27 510.00 P 0.00 0.00 0.00 20.01 -4.07 44 0 25 0
30MAR27 520.00 P 0.00 0.00 0.00 22.22 -4.40 44 0 20 0
30MAR27 530.00 P 0.00 0.00 0.00 24.44 -5.02 44 0 29 0
30MAR27 540.00 P 0.00 0.00 0.00 26.73 -5.57 44 0 48 0
30MAR27 550.00 P 0.00 0.00 0.00 29.57 -5.59 44 0 46 0
30MAR27 560.00 P 0.00 0.00 0.00 32.42 -5.82 44 0 9 0
30MAR27 570.00 P 0.00 0.00 0.00 35.27 -6.51 44 0 9 0
30MAR27 580.00 P 0.00 0.00 0.00 38.14 -7.20 44 0 28 0
30MAR27 590.00 P 0.00 0.00 0.00 41.48 -7.42 44 0 301 0
30MAR27 600.00 P 0.00 0.00 0.00 45.03 -7.46 44 0 323 0
30MAR27 610.00 P 0.00 0.00 0.00 48.59 -8.04 44 0 200 0
30MAR27 620.00 P 0.00 0.00 0.00 52.16 -8.78 44 0 360 0
30MAR27 630.00 P 0.00 0.00 0.00 54.95 -10.58 44 0 992 0
30MAR27 640.00 P 0.00 0.00 0.00 60.02 -9.58 44 0 700 0
30MAR27 650.00 P 0.00 0.00 0.00 64.34 -9.63 44 0 652 0
30MAR27 660.00 P 0.00 0.00 0.00 68.67 -10.29 44 0 670 0
30MAR27 670.00 P 0.00 0.00 0.00 75.20 -11.39 45 0 36 0
30MAR27 680.00 P 0.00 0.00 0.00 77.38 -12.60 44 0 61 0
30MAR27 690.00 P 0.00 0.00 0.00 82.31 -12.01 44 0 12 0
30MAR27 700.00 P 0.00 0.00 0.00 87.42 -14.04 44 0 2 0
30MAR27 710.00 P 0.00 0.00 0.00 92.54 -14.61 44 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 96.59 -16.57 44 0 22 0
30MAR27 730.00 P 103.50 103.50 103.50 103.30 -16.37 45 1 1 -1
30MAR27 740.00 P 0.00 0.00 0.00 104.90 -20.41 43 0 45 0
30MAR27 750.00 P 0.00 0.00 0.00 114.34 -18.23 44 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 119.73 -16.42 44 0 3 0
30MAR27 770.00 P 0.00 0.00 0.00 124.38 -18.71 44 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 133.78 -16.24 45 0 30 0
30MAR27 790.00 P 0.00 0.00 0.00 139.85 -14.22 45 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 143.85 -20.20 44 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 150.64 -17.28 44 0 15 0
30MAR27 820.00 P 0.00 0.00 0.00 157.17 -22.12 44 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 163.86 -22.93 44 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 170.55 -18.56 44 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 177.28 -19.20 44 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 184.03 -19.85 44 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 191.15 -20.14 44 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 198.51 -20.22 44 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 205.89 -20.32 44 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 213.28 -20.81 44 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 42.52 -2.79 44 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 45.96 -2.92 44 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 49.58 -2.88 44 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 53.20 -2.88 44 0 7 0
29JUN27 600.00 P 0.00 0.00 0.00 56.83 -3.37 44 0 13 0
29JUN27 610.00 P 0.00 0.00 0.00 60.48 -4.05 44 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 64.45 -4.42 44 0 47 0
29JUN27 630.00 P 0.00 0.00 0.00 68.83 -6.60 44 0 48 0
29JUN27 640.00 P 0.00 0.00 0.00 73.21 -6.73 44 0 39 0
29JUN27 650.00 P 0.00 0.00 0.00 77.61 -7.13 44 0 10 0
29JUN27 660.00 P 0.00 0.00 0.00 82.03 -7.99 44 0 16 0
29JUN27 670.00 P 0.00 0.00 0.00 86.48 -8.83 44 0 0 0
29JUN27 680.00 P 0.00 0.00 0.00 91.64 -8.97 44 0 15 0
29JUN27 690.00 P 0.00 0.00 0.00 96.59 -9.34 44 0 1 0
29JUN27 700.00 P 0.00 0.00 0.00 101.92 -9.36 44 0 16 0
29JUN27 710.00 P 0.00 0.00 0.00 106.59 -10.44 44 0 15 0
29JUN27 720.00 P 114.50 114.50 114.50 112.05 -11.07 44 1 15 -1
29JUN27 730.00 P 0.00 0.00 0.00 118.07 -11.16 45 0 2 0
29JUN27 740.00 P 0.00 0.00 0.00 122.73 -12.62 44 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 128.69 -12.80 44 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 134.66 -13.01 44 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 140.64 -13.35 44 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 146.64 -14.22 44 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 152.66 -15.08 44 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 158.70 -15.94 44 0 10 0
29JUN27 810.00 P 0.00 0.00 0.00 164.89 -16.68 44 0 0 0
29JUN27 820.00 P 170.00 170.00 170.00 171.61 -16.90 44 1 16 +1
29JUN27 830.00 P 0.00 0.00 0.00 178.34 -11.46 44 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 185.08 -11.66 44 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 191.83 -12.29 44 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 198.61 -12.90 44 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 205.40 -13.52 44 0 0 0
TOTAL PUT 8,432 99,241 +2,513
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$ 4.02
29JUN26 3.20 C 0.00 0.00 0.00 0.82 -0.09 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.72 -0.08 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.62 -0.09 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.52 -0.09 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.42 -0.09 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.32 -0.09 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.23 -0.08 31 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.14 -0.08 27 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.06 -0.07 21 0 0 0
29JUN26 4.10 C 0.02 0.02 0.02 0.02 -0.05 22 60 0 -60
29JUN26 4.20 C 0.00 0.00 0.00 0.01 -0.02 27 0 210 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 37 0 146 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 46 0 650 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 54 0 583 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 62 0 821 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 70 0 392 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 77 0 307 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 84 0 110 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1,315 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 107 0 804 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 122 0 1,258 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 135 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 148 0 687 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 160 0 160 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 172 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 193 0 225 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 203 0 120 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 212 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.83 -0.10 46 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.73 -0.08 41 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.63 -0.08 35 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.53 -0.09 30 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.43 -0.09 25 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.33 -0.09 20 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.23 -0.10 15 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.16 -0.08 20 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.10 -0.06 20 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.06 -0.05 21 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.03 -0.04 21 0 60 0
30JUL26 4.30 C 0.00 0.00 0.00 0.02 -0.02 23 0 125 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 -0.01 22 0 395 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 26 0 443 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 30 0 108 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 33 0 140 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.83 -0.10 39 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.73 -0.08 35 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.63 -0.09 30 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.53 -0.10 26 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.43 -0.09 22 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.33 -0.09 18 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.25 -0.08 20 0 0 0
28AUG26 3.90 C 0.19 0.19 0.19 0.18 -0.07 20 30 30 +30
28AUG26 4.00 C 0.13 0.13 0.13 0.13 -0.05 21 150 150 +120
28AUG26 4.10 C 0.00 0.00 0.00 0.09 -0.04 21 0 60 0
28AUG26 4.20 C 0.00 0.00 0.00 0.06 -0.03 21 0 60 0
28AUG26 4.30 C 0.00 0.00 0.00 0.04 -0.02 22 0 36 0
28AUG26 4.40 C 0.00 0.00 0.00 0.03 -0.01 23 0 30 0
28AUG26 4.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 35 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 -0.01 22 0 35 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 24 0 106 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 27 0 6 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.83 -0.10 34 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.73 -0.10 30 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.63 -0.10 26 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.53 -0.10 23 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.43 -0.10 19 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.36 -0.07 23 0 0 0
29SEP26 3.80 C 0.30 0.30 0.30 0.27 -0.07 20 30 30 +30
29SEP26 3.90 C 0.00 0.00 0.00 0.20 -0.07 20 0 90 0
29SEP26 4.00 C 0.00 0.00 0.00 0.16 -0.05 21 0 120 0
29SEP26 4.10 C 0.00 0.00 0.00 0.11 -0.05 20 0 101 0
29SEP26 4.20 C 0.00 0.00 0.00 0.08 -0.04 20 0 423 0
29SEP26 4.30 C 0.00 0.00 0.00 0.07 -0.02 22 0 230 0
29SEP26 4.40 C 0.00 0.00 0.00 0.05 -0.01 22 0 1,581 0
29SEP26 4.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 -0.01 20 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 22 0 155 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 24 0 830 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 25 0 132 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 30 0 465 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 33 0 203 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 37 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 41 0 270 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 30 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 52 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 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 60 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.83 -0.10 25 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.73 -0.10 22 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.64 -0.10 22 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.54 -0.09 19 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.47 -0.06 21 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.40 -0.06 21 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.34 -0.07 21 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.29 -0.05 21 0 18 0
30DEC26 4.00 C 0.00 0.00 0.00 0.24 -0.04 21 0 150 0
30DEC26 4.10 C 0.00 0.00 0.00 0.20 -0.04 21 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.17 -0.03 22 0 30 0
30DEC26 4.30 C 0.00 0.00 0.00 0.13 -0.04 21 0 90 0
30DEC26 4.40 C 0.00 0.00 0.00 0.11 -0.03 22 0 445 0
30DEC26 4.50 C 0.00 0.00 0.00 0.09 -0.02 22 0 35 0
30DEC26 4.60 C 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.04 -0.01 23 0 78 0
30DEC26 5.00 C 0.03 0.03 0.03 0.03 0.00 23 10 603 +10
30DEC26 5.25 C 0.00 0.00 0.00 0.02 0.00 24 0 2,163 0
30DEC26 5.50 C 0.02 0.02 0.02 0.01 0.00 24 1,000 5,200 +1,000
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 769 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 1,095 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 110 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.84 -0.09 21 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.74 -0.09 19 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.66 -0.08 19 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.59 -0.05 20 0 5 0
30MAR27 3.60 C 0.00 0.00 0.00 0.52 -0.05 20 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.46 -0.05 21 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.40 -0.04 21 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.35 -0.04 21 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.31 -0.03 21 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.26 -0.03 21 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.23 -0.02 22 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.19 -0.02 21 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.16 -0.03 21 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.14 -0.01 22 0 28 0
30MAR27 4.60 C 0.00 0.00 0.00 0.11 -0.03 21 0 100 0
30MAR27 4.70 C 0.09 0.09 0.09 0.10 0.00 22 142 142 +142
30MAR27 4.80 C 0.00 0.00 0.00 0.09 0.00 23 0 0 0
30MAR27 4.90 C 0.07 0.07 0.07 0.07 -0.01 22 30 33 +30
30MAR27 5.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 214 0
30MAR27 5.25 C 0.05 0.05 0.05 0.04 0.00 23 425 432 +365
30MAR27 5.50 C 0.00 0.00 0.00 0.02 0.00 22 0 1,938 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 21 0 960 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.88 -0.05 22 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.77 -0.07 18 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.70 -0.07 19 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.63 -0.06 19 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.57 -0.06 20 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.51 -0.05 20 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.45 -0.05 20 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.40 -0.05 20 0 0 0
29JUN27 4.00 C 0.30 0.30 0.30 0.36 -0.04 21 1 1 +1
29JUN27 4.10 C 0.00 0.00 0.00 0.31 -0.04 21 0 1 0
29JUN27 4.20 C 0.00 0.00 0.00 0.27 -0.04 21 0 30 0
29JUN27 4.30 C 0.00 0.00 0.00 0.24 -0.03 21 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.21 -0.03 21 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.18 -0.03 21 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.16 -0.02 21 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.14 -0.02 22 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.12 -0.02 21 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.10 -0.02 21 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.06 -0.01 22 0 41 0
29JUN27 5.50 C 0.00 0.00 0.00 0.04 -0.01 22 0 50 0
TOTAL CALL 1,878 30,423 +1,668
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 44 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 0.02 +0.01 28 225 315 +165
29JUN26 4.00 P 0.06 0.06 0.06 0.05 +0.03 27 10 136 0
29JUN26 4.10 P 0.13 0.13 0.13 0.11 +0.05 28 100 204 -100
29JUN26 4.20 P 0.00 0.00 0.00 0.19 +0.07 28 0 175 0
29JUN26 4.30 P 0.30 0.33 0.30 0.28 +0.07 0 200 1,011 -200
29JUN26 4.40 P 0.41 0.41 0.41 0.39 +0.09 48 21 568 -21
29JUN26 4.50 P 0.52 0.52 0.52 0.49 +0.09 57 100 100 -127
29JUN26 4.60 P 0.00 0.00 0.00 0.60 +0.10 76 0 90 0
29JUN26 4.70 P 0.00 0.00 0.00 0.70 +0.10 84 0 35 0
29JUN26 4.80 P 0.81 0.81 0.81 0.79 +0.09 80 25 60 0
29JUN26 4.90 P 0.00 0.00 0.00 0.90 +0.10 101 0 121 0
29JUN26 5.00 P 0.00 0.00 0.00 1.00 +0.10 108 0 60 0
29JUN26 5.25 P 0.00 0.00 0.00 1.25 +0.10 125 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.50 +0.10 142 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.75 +0.10 157 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.00 +0.10 171 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.25 +0.10 185 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.50 +0.10 197 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.75 +0.10 210 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.00 +0.10 222 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.26 +0.11 248 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.51 +0.11 259 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.76 +0.10 269 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 4.01 +0.11 280 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.26 +0.11 290 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.03 +0.01 22 0 400 0
30JUL26 3.80 P 0.06 0.06 0.06 0.05 +0.01 21 400 400 +400
30JUL26 3.90 P 0.00 0.00 0.00 0.09 +0.03 21 0 5 0
30JUL26 4.00 P 0.00 0.00 0.00 0.14 +0.04 21 0 55 0
30JUL26 4.10 P 0.00 0.00 0.00 0.21 +0.05 21 0 11 0
30JUL26 4.20 P 0.00 0.00 0.00 0.29 +0.07 22 0 16 0
30JUL26 4.30 P 0.00 0.00 0.00 0.38 +0.08 23 0 70 0
30JUL26 4.40 P 0.00 0.00 0.00 0.48 +0.10 27 0 10 0
30JUL26 4.50 P 0.00 0.00 0.00 0.58 +0.11 31 0 268 0
30JUL26 4.60 P 0.00 0.00 0.00 0.68 +0.10 35 0 110 0
30JUL26 4.70 P 0.00 0.00 0.00 0.79 +0.13 43 0 111 0
30JUL26 4.80 P 0.00 0.00 0.00 0.89 +0.13 47 0 212 0
30JUL26 4.90 P 0.00 0.00 0.00 0.98 +0.12 45 0 60 0
30JUL26 5.00 P 0.00 0.00 0.00 1.08 +0.11 49 0 100 0
30JUL26 5.25 P 0.00 0.00 0.00 1.33 +0.11 56 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.58 +0.12 63 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.83 +0.10 70 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 2.08 +0.10 76 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.33 +0.10 82 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.58 +0.10 88 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.09 +0.03 23 0 0 0
28AUG26 3.90 P 0.13 0.13 0.13 0.12 +0.04 21 400 840 +400
28AUG26 4.00 P 0.18 0.18 0.18 0.17 +0.04 21 100 132 +100
28AUG26 4.10 P 0.00 0.00 0.00 0.24 +0.06 22 0 32 0
28AUG26 4.20 P 0.00 0.00 0.00 0.32 +0.08 23 0 10 0
28AUG26 4.30 P 0.41 0.41 0.41 0.40 +0.08 23 22 38 +22
28AUG26 4.40 P 0.00 0.00 0.00 0.49 +0.09 24 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.59 +0.09 28 0 30 0
28AUG26 4.60 P 0.00 0.00 0.00 0.69 +0.10 31 0 90 0
28AUG26 4.70 P 0.00 0.00 0.00 0.79 +0.11 34 0 60 0
28AUG26 4.80 P 0.00 0.00 0.00 0.89 +0.11 37 0 90 0
28AUG26 4.90 P 0.00 0.00 0.00 0.98 +0.10 36 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.08 +0.10 38 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.33 +0.11 44 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.58 +0.12 50 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.83 +0.10 55 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.08 +0.10 60 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.33 +0.10 64 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 3.40 P 0.02 0.02 0.02 0.02 +0.01 22 30 30 +30
29SEP26 3.50 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.08 +0.02 22 0 0 0
29SEP26 3.80 P 0.11 0.11 0.11 0.11 +0.03 22 50 350 +40
29SEP26 3.90 P 0.00 0.00 0.00 0.15 +0.04 21 0 38 0
29SEP26 4.00 P 0.19 0.19 0.19 0.21 +0.06 22 60 90 0
29SEP26 4.10 P 0.00 0.00 0.00 0.27 +0.07 22 0 10 0
29SEP26 4.20 P 0.00 0.00 0.00 0.34 +0.08 22 0 62 0
29SEP26 4.30 P 0.00 0.00 0.00 0.42 +0.08 23 0 353 0
29SEP26 4.40 P 0.48 0.48 0.48 0.50 +0.09 23 100 1,145 0
29SEP26 4.50 P 0.00 0.00 0.00 0.59 +0.09 24 0 976 0
29SEP26 4.60 P 0.00 0.00 0.00 0.69 +0.10 26 0 100 0
29SEP26 4.70 P 0.00 0.00 0.00 0.79 +0.11 29 0 43 0
29SEP26 4.80 P 0.00 0.00 0.00 0.89 +0.11 31 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 0.98 +0.10 31 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 1.08 +0.10 33 0 259 0
29SEP26 5.25 P 0.00 0.00 0.00 1.33 +0.11 38 0 60 0
29SEP26 5.50 P 0.00 0.00 0.00 1.58 +0.12 42 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 1.83 +0.10 47 0 33 0
29SEP26 6.00 P 0.00 0.00 0.00 2.08 +0.10 51 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 2.33 +0.10 55 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.58 +0.10 59 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.81 +0.10 46 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.06 +0.10 50 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 3.31 +0.11 54 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.56 +0.10 57 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.81 +0.11 60 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.06 +0.02 23 0 10 0
30DEC26 3.50 P 0.00 0.00 0.00 0.08 +0.02 23 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.10 +0.02 22 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.14 +0.03 23 0 400 0
30DEC26 3.80 P 0.00 0.00 0.00 0.18 +0.03 23 0 199 0
30DEC26 3.90 P 0.00 0.00 0.00 0.22 +0.03 22 0 1,062 0
30DEC26 4.00 P 0.00 0.00 0.00 0.28 +0.05 23 0 300 0
30DEC26 4.10 P 0.33 0.33 0.33 0.34 +0.05 23 60 675 +60
30DEC26 4.20 P 0.42 0.42 0.42 0.40 +0.05 23 30 117 +30
30DEC26 4.30 P 0.49 0.49 0.49 0.47 +0.05 23 30 190 +30
30DEC26 4.40 P 0.00 0.00 0.00 0.55 +0.06 24 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.63 +0.07 24 0 189 0
30DEC26 4.60 P 0.00 0.00 0.00 0.72 +0.08 25 0 160 0
30DEC26 4.70 P 0.00 0.00 0.00 0.81 +0.07 26 0 60 0
30DEC26 4.80 P 0.00 0.00 0.00 0.90 +0.07 26 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 1.00 +0.08 28 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 1.10 +0.08 30 0 232 0
30DEC26 5.25 P 0.00 0.00 0.00 1.35 +0.08 34 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.61 +0.11 39 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.86 +0.09 43 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.11 +0.10 47 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.35 +0.12 48 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.60 +0.10 51 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.85 +0.12 54 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.08 +0.11 51 0 10 0
30DEC26 7.25 P 0.00 0.00 0.00 3.34 +0.12 57 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.58 +0.12 56 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.05 +0.02 23 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.08 +0.02 22 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.11 +0.03 22 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.14 +0.03 22 0 36 0
30MAR27 3.70 P 0.00 0.00 0.00 0.17 +0.03 22 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.22 +0.05 23 0 243 0
30MAR27 3.90 P 0.00 0.00 0.00 0.26 +0.04 22 0 44 0
30MAR27 4.00 P 0.00 0.00 0.00 0.32 +0.06 23 0 49 0
30MAR27 4.10 P 0.00 0.00 0.00 0.37 +0.05 22 0 180 0
30MAR27 4.20 P 0.00 0.00 0.00 0.44 +0.06 23 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.51 +0.07 23 0 81 0
30MAR27 4.40 P 0.59 0.59 0.59 0.58 +0.07 23 286 363 +286
30MAR27 4.50 P 0.00 0.00 0.00 0.66 +0.07 24 0 66 0
30MAR27 4.60 P 0.00 0.00 0.00 0.74 +0.07 24 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 0.83 +0.08 25 0 85 0
30MAR27 4.80 P 0.00 0.00 0.00 0.92 +0.08 25 0 135 0
30MAR27 4.90 P 0.00 0.00 0.00 1.01 +0.08 26 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.11 +0.08 27 0 71 0
30MAR27 5.25 P 0.00 0.00 0.00 1.35 +0.08 30 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.61 +0.09 34 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.86 +0.09 37 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.11 +0.10 40 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.36 +0.13 43 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.60 +0.08 44 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.85 +0.12 47 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.09 +0.12 47 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 3.34 +0.12 49 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.58 +0.12 49 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.07 0.00 21 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.10 +0.01 21 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.13 +0.02 22 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.16 +0.02 21 0 12 0
29JUN27 3.70 P 0.00 0.00 0.00 0.20 +0.03 22 0 10 0
29JUN27 3.80 P 0.00 0.00 0.00 0.24 +0.03 22 0 4 0
29JUN27 3.90 P 0.00 0.00 0.00 0.29 +0.03 22 0 0 0
29JUN27 4.00 P 0.37 0.37 0.37 0.34 +0.04 22 1 38 +1
29JUN27 4.10 P 0.00 0.00 0.00 0.40 +0.04 22 0 2 0
29JUN27 4.20 P 0.00 0.00 0.00 0.46 +0.04 22 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.53 +0.05 22 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.60 +0.05 22 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.68 +0.06 23 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.76 +0.06 23 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.84 +0.06 23 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.93 +0.07 24 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.02 +0.07 25 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.11 +0.07 25 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.36 +0.08 28 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.61 +0.09 31 0 0 0
TOTAL PUT 2,250 15,399 +1,116
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CCE - CHINA COAL CLOSING PRICE HK$ 11.09
29JUN26 6.25 C 0.00 0.00 0.00 4.84 +0.13 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.59 +0.13 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.34 +0.13 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.09 +0.13 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.84 +0.13 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.59 +0.13 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.34 +0.13 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.09 +0.13 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.84 +0.13 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.59 +0.14 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.34 +0.14 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.09 +0.13 0 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 1.85 +0.14 61 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.60 +0.11 53 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.35 +0.15 45 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 1.10 +0.12 37 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 0.65 +0.11 41 0 5 0
29JUN26 11.00 C 0.31 0.31 0.31 0.29 +0.04 39 6 618 +6
29JUN26 11.50 C 0.00 0.00 0.00 0.11 +0.03 42 0 2,406 0
29JUN26 12.00 C 0.04 0.04 0.04 0.03 0.00 42 16 1,046 +15
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 46 0 830 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 59 0 995 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 70 0 532 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 81 0 806 0
29JUN26 14.50 C 0.01 0.01 0.01 0.01 0.00 91 20 1,249 -20
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 101 0 212 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 110 0 30 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 118 0 114 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 127 0 89 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 135 0 115 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 142 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 150 0 60 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 157 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.85 - 58 0 0 -
30JUL26 8.50 C 0.00 0.00 0.00 2.60 +0.14 53 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.35 +0.14 48 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.10 +0.14 43 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.91 +0.19 58 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.61 +0.12 40 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.36 +0.09 34 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.16 +0.13 40 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.77 +0.07 38 0 0 0
30JUL26 11.00 C 0.41 0.56 0.41 0.51 +0.06 39 117 207 +117
30JUL26 11.50 C 0.35 0.35 0.34 0.33 +0.05 41 31 919 +14
30JUL26 12.00 C 0.21 0.22 0.20 0.19 +0.02 40 19 202 -8
30JUL26 12.50 C 0.14 0.14 0.14 0.11 +0.01 40 1 396 0
30JUL26 13.00 C 0.00 0.00 0.00 0.06 0.00 40 0 179 0
30JUL26 13.50 C 0.00 0.00 0.00 0.03 0.00 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 46 0 115 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 158 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 229 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 57 0 26 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.85 - 49 0 0 -
28AUG26 8.50 C 0.00 0.00 0.00 2.60 +0.14 44 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.38 +0.16 50 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.17 +0.20 52 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.92 +0.15 47 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.68 +0.12 43 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.45 +0.10 40 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.25 +0.10 39 0 200 0
28AUG26 10.50 C 0.77 0.79 0.77 0.93 +0.07 39 75 75 +75
28AUG26 11.00 C 0.56 0.71 0.56 0.69 +0.06 39 46 76 +46
28AUG26 11.50 C 0.00 0.00 0.00 0.50 +0.05 40 0 75 0
28AUG26 12.00 C 0.38 0.38 0.38 0.34 +0.02 39 10 30 0
28AUG26 12.50 C 0.00 0.00 0.00 0.23 +0.01 39 0 37 0
28AUG26 13.00 C 0.00 0.00 0.00 0.16 0.00 40 0 132 0
28AUG26 13.50 C 0.00 0.00 0.00 0.10 -0.01 39 0 30 0
28AUG26 14.00 C 0.00 0.00 0.00 0.07 0.00 40 0 50 0
28AUG26 14.50 C 0.00 0.00 0.00 0.04 -0.01 39 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.03 0.00 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 55 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.10 +0.14 60 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.85 +0.14 56 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.60 +0.14 52 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.35 +0.14 48 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.10 +0.14 44 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.85 +0.13 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.62 +0.13 44 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.38 +0.15 42 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.17 +0.20 42 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 1.93 +0.16 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.69 +0.10 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.52 +0.09 37 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 1.36 +0.09 38 0 7 0
29SEP26 10.50 C 0.00 0.00 0.00 1.08 +0.07 38 0 31 0
29SEP26 11.00 C 0.00 0.00 0.00 0.84 +0.06 38 0 99 0
29SEP26 11.50 C 0.00 0.00 0.00 0.65 +0.05 39 0 149 0
29SEP26 12.00 C 0.00 0.00 0.00 0.49 +0.04 39 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 0.37 +0.03 39 0 50 0
29SEP26 13.00 C 0.00 0.00 0.00 0.29 +0.04 40 0 2,521 0
29SEP26 13.50 C 0.00 0.00 0.00 0.21 +0.02 40 0 2,515 0
29SEP26 14.00 C 0.00 0.00 0.00 0.15 +0.01 40 0 91 0
29SEP26 14.50 C 0.00 0.00 0.00 0.11 +0.01 40 0 160 0
29SEP26 15.00 C 0.00 0.00 0.00 0.08 +0.01 40 0 150 0
29SEP26 15.50 C 0.00 0.00 0.00 0.06 +0.01 41 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.04 0.00 40 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 0.02 +0.01 41 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 3.35 +0.12 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.11 +0.12 35 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.88 +0.08 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.64 +0.11 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.43 +0.08 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.26 +0.09 34 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 2.09 +0.08 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.95 +0.10 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.77 +0.06 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.63 +0.06 35 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 1.37 +0.05 36 0 10 0
30DEC26 11.00 C 0.00 0.00 0.00 1.14 +0.04 36 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.94 +0.03 36 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 0.77 +0.03 36 0 28 0
30DEC26 12.50 C 0.64 0.64 0.64 0.64 +0.03 37 25 70 +25
30DEC26 13.00 C 0.00 0.00 0.00 0.53 +0.03 37 0 33 0
30DEC26 13.50 C 0.00 0.00 0.00 0.43 +0.01 37 0 39 0
30DEC26 14.00 C 0.00 0.00 0.00 0.35 +0.01 37 0 29 0
30DEC26 14.50 C 0.00 0.00 0.00 0.28 0.00 37 0 42 0
30DEC26 15.00 C 0.00 0.00 0.00 0.22 0.00 37 0 42 0
30DEC26 15.50 C 0.00 0.00 0.00 0.18 0.00 38 0 75 0
30DEC26 16.00 C 0.00 0.00 0.00 0.14 0.00 37 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.11 0.00 37 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.09 0.00 38 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.07 0.00 38 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.06 0.00 38 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.01 - 34 0 0 -
30MAR27 8.50 C 0.00 0.00 0.00 2.82 +0.14 34 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.64 +0.12 34 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 2.48 +0.13 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.32 +0.13 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.17 +0.13 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.03 +0.12 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.90 +0.13 36 0 7 0
30MAR27 10.50 C 0.00 0.00 0.00 1.65 +0.12 36 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.42 +0.11 36 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 1.23 +0.08 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.06 +0.09 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.90 +0.08 37 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 0.77 +0.09 37 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.66 +0.08 37 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.57 +0.08 37 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.50 +0.07 38 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.42 +0.06 38 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.36 +0.06 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.30 +0.05 38 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.25 +0.04 38 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.21 +0.04 38 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.18 +0.03 38 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.15 +0.03 38 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.13 +0.03 38 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.11 +0.02 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.09 +0.02 38 0 24 0
29JUN27 8.25 C 0.00 0.00 0.00 3.24 - 37 0 0 -
29JUN27 8.50 C 0.00 0.00 0.00 3.06 +0.13 37 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.89 +0.12 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.74 +0.13 37 0 1 0
29JUN27 9.25 C 0.00 0.00 0.00 2.58 +0.13 37 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.43 +0.12 37 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.29 +0.18 37 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.09 +0.12 35 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.85 +0.11 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.63 +0.10 35 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.43 +0.10 36 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.27 +0.08 36 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.12 +0.11 36 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.99 +0.11 37 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.85 +0.07 36 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.75 +0.06 36 0 2 0
29JUN27 14.50 C 0.00 0.00 0.00 0.67 +0.06 37 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.59 +0.06 37 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.51 +0.06 37 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.44 +0.04 37 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.37 +0.03 36 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.32 +0.03 37 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.28 +0.03 37 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.24 +0.02 36 0 6 0
TOTAL CALL 366 19,859 +270
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 133 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 123 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 113 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 95 0 102 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 86 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 77 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 105 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 0.06 -0.04 42 0 211 0
29JUN26 11.00 P 0.00 0.00 0.00 0.21 -0.09 41 0 736 0
29JUN26 11.50 P 0.53 0.53 0.53 0.52 -0.11 43 5 5,780 -5
29JUN26 12.00 P 1.14 1.14 1.14 0.93 -0.14 40 14 1,991 -2
29JUN26 12.50 P 1.75 1.75 1.62 1.41 -0.19 0 313 1,134 -312
29JUN26 13.00 P 2.25 2.25 1.94 1.91 -0.18 0 13 488 -13
29JUN26 13.50 P 0.00 0.00 0.00 2.41 -0.15 0 0 120 0
29JUN26 14.00 P 0.00 0.00 0.00 2.91 -0.15 0 0 149 0
29JUN26 14.50 P 0.00 0.00 0.00 3.41 -0.15 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.91 -0.15 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.41 -0.14 0 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 4.91 -0.14 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.41 -0.14 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.91 -0.14 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.41 -0.15 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.92 -0.14 159 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.41 -0.15 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.91 -0.14 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.41 -0.14 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 - 42 0 0 -
30JUL26 8.50 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.07 -0.02 40 0 22 0
30JUL26 9.50 P 0.00 0.00 0.00 0.10 -0.04 40 0 35 0
30JUL26 9.75 P 0.00 0.00 0.00 0.15 -0.04 40 0 27 0
30JUL26 10.00 P 0.30 0.30 0.30 0.20 -0.07 39 1 87 +1
30JUL26 10.50 P 0.00 0.00 0.00 0.38 -0.09 39 0 53 0
30JUL26 11.00 P 0.65 0.65 0.65 0.63 -0.11 39 3 174 -3
30JUL26 11.50 P 0.00 0.00 0.00 0.96 -0.12 41 0 349 0
30JUL26 12.00 P 1.60 1.60 1.36 1.34 -0.07 41 87 307 +68
30JUL26 12.50 P 1.92 1.92 1.86 1.79 -0.03 45 302 770 +302
30JUL26 13.00 P 0.00 0.00 0.00 2.17 -0.11 34 0 75 0
30JUL26 13.50 P 0.00 0.00 0.00 2.66 -0.14 36 0 250 0
30JUL26 14.00 P 0.00 0.00 0.00 3.21 -0.12 55 0 306 0
30JUL26 14.50 P 0.00 0.00 0.00 3.60 -0.12 0 0 107 0
30JUL26 15.00 P 0.00 0.00 0.00 4.17 -0.01 55 0 40 0
30JUL26 15.50 P 0.00 0.00 0.00 4.65 -0.13 47 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.15 -0.13 51 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.65 -0.13 55 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.15 -0.13 59 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.65 -0.13 63 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.15 -0.13 66 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 7.65 -0.13 70 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 8.14 -0.14 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.03 - 38 0 0 -
28AUG26 8.50 P 0.00 0.00 0.00 0.05 -0.02 39 0 0 0
28AUG26 8.75 P 0.10 0.10 0.10 0.08 -0.02 40 15 15 +15
28AUG26 9.00 P 0.00 0.00 0.00 0.11 -0.03 39 0 25 0
28AUG26 9.25 P 0.00 0.00 0.00 0.15 -0.04 39 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.20 -0.05 39 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.26 -0.07 38 0 0 0
28AUG26 10.00 P 0.40 0.40 0.40 0.34 -0.06 39 15 15 +15
28AUG26 10.50 P 0.00 0.00 0.00 0.54 -0.08 39 0 240 0
28AUG26 11.00 P 0.95 0.95 0.95 0.78 -0.14 38 15 92 0
28AUG26 11.50 P 0.00 0.00 0.00 1.09 -0.16 39 0 144 0
28AUG26 12.00 P 0.00 0.00 0.00 1.47 -0.15 40 0 377 0
28AUG26 12.50 P 0.00 0.00 0.00 1.85 -0.14 40 0 282 0
28AUG26 13.00 P 0.00 0.00 0.00 2.30 -0.13 42 0 145 0
28AUG26 13.50 P 0.00 0.00 0.00 2.69 -0.17 36 0 61 0
28AUG26 14.00 P 0.00 0.00 0.00 3.21 -0.15 43 0 43 0
28AUG26 14.50 P 0.00 0.00 0.00 3.60 -0.24 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.20 -0.07 50 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 4.70 -0.11 54 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.15 -0.13 42 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.65 -0.13 45 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 6.15 -0.13 48 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 6.65 -0.13 51 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 7.15 -0.13 54 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 7.65 -0.13 57 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 8.15 -0.13 59 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.03 0.00 40 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.09 -0.01 41 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.12 -0.02 40 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.15 -0.03 40 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.20 -0.03 40 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.26 -0.03 40 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.33 -0.04 40 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.40 -0.05 40 0 15 0
29SEP26 10.00 P 0.00 0.00 0.00 0.50 -0.05 40 0 9 0
29SEP26 10.50 P 0.00 0.00 0.00 0.72 -0.06 41 0 36 0
29SEP26 11.00 P 0.00 0.00 0.00 0.98 -0.08 41 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 1.29 -0.09 41 0 123 0
29SEP26 12.00 P 0.00 0.00 0.00 1.64 -0.10 42 0 86 0
29SEP26 12.50 P 0.00 0.00 0.00 2.02 -0.11 43 0 50 0
29SEP26 13.00 P 0.00 0.00 0.00 2.44 -0.11 44 0 2,545 0
29SEP26 13.50 P 0.00 0.00 0.00 2.88 -0.12 45 0 5,370 0
29SEP26 14.00 P 0.00 0.00 0.00 3.34 -0.13 47 0 55 0
29SEP26 14.50 P 0.00 0.00 0.00 3.81 -0.14 49 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 4.30 -0.14 52 0 27 0
29SEP26 15.50 P 0.00 0.00 0.00 4.80 -0.14 56 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 5.28 -0.15 58 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.75 -0.15 58 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.26 -0.15 62 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.71 -0.19 59 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.27 -0.11 69 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.69 -0.19 61 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.22 -0.15 68 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.67 -0.18 62 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.12 -0.02 38 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.15 -0.03 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.19 -0.04 37 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.25 -0.03 38 0 10 0
30DEC26 8.75 P 0.00 0.00 0.00 0.30 -0.05 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.37 -0.05 38 0 40 0
30DEC26 9.25 P 0.00 0.00 0.00 0.44 -0.06 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.53 -0.06 38 0 23 0
30DEC26 9.75 P 0.00 0.00 0.00 0.62 -0.07 38 0 14 0
30DEC26 10.00 P 0.00 0.00 0.00 0.72 -0.08 38 0 53 0
30DEC26 10.50 P 0.00 0.00 0.00 0.95 -0.09 38 0 73 0
30DEC26 11.00 P 0.00 0.00 0.00 1.22 -0.10 38 0 65 0
30DEC26 11.50 P 0.00 0.00 0.00 1.52 -0.11 38 0 32 0
30DEC26 12.00 P 0.00 0.00 0.00 1.86 -0.11 39 0 44 0
30DEC26 12.50 P 0.00 0.00 0.00 2.22 -0.12 39 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 2.61 -0.13 40 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 3.02 -0.14 40 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 3.46 -0.13 42 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 3.91 -0.14 43 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 4.37 -0.14 44 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 4.84 -0.15 45 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 5.34 -0.14 48 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 5.82 -0.15 49 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.29 -0.17 50 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.77 -0.16 51 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.27 -0.15 53 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.74 -0.16 53 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.23 -0.16 54 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.72 -0.16 55 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.33 - 38 0 0 -
30MAR27 8.50 P 0.00 0.00 0.00 0.38 -0.02 37 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.45 -0.02 37 0 6 0
30MAR27 9.00 P 0.00 0.00 0.00 0.52 -0.03 37 0 3 0
30MAR27 9.25 P 0.00 0.00 0.00 0.60 -0.04 37 0 8 0
30MAR27 9.50 P 0.00 0.00 0.00 0.69 -0.04 37 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.80 -0.04 37 0 3 0
30MAR27 10.00 P 0.00 0.00 0.00 0.91 -0.04 37 0 60 0
30MAR27 10.50 P 0.00 0.00 0.00 1.14 -0.06 37 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.45 -0.03 38 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.73 -0.06 38 0 29 0
30MAR27 12.00 P 0.00 0.00 0.00 2.06 -0.06 38 0 45 0
30MAR27 12.50 P 0.00 0.00 0.00 2.43 -0.05 39 0 65 0
30MAR27 13.00 P 0.00 0.00 0.00 2.81 -0.05 40 0 32 0
30MAR27 13.50 P 0.00 0.00 0.00 3.20 -0.07 40 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 3.62 -0.07 41 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 4.02 -0.11 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.48 -0.10 42 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.95 -0.10 43 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.38 -0.14 43 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.82 -0.17 43 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.29 -0.17 43 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.77 -0.16 44 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.27 -0.15 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.74 -0.16 46 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.23 -0.16 47 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.72 -0.16 48 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.42 - 37 0 0 -
29JUN27 8.50 P 0.00 0.00 0.00 0.49 -0.02 37 0 3 0
29JUN27 8.75 P 0.00 0.00 0.00 0.58 -0.01 37 0 11 0
29JUN27 9.00 P 0.00 0.00 0.00 0.67 -0.01 37 0 7 0
29JUN27 9.25 P 0.00 0.00 0.00 0.76 -0.01 37 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.86 -0.02 37 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.97 -0.02 37 0 3 0
29JUN27 10.00 P 0.00 0.00 0.00 1.08 -0.02 37 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.33 -0.03 38 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.60 -0.04 38 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.90 -0.04 38 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.22 -0.06 38 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 2.57 -0.06 38 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.94 -0.06 39 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.30 -0.09 38 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 3.62 -0.19 37 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.02 -0.11 37 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.48 -0.10 38 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.95 -0.10 39 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.38 -0.14 39 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.82 -0.17 39 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.29 -0.17 39 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.77 -0.16 40 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 7.27 -0.15 42 0 0 0
TOTAL PUT 783 24,606 +66
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 0.00 0 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.46 0.00 0 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.41 0.00 0 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.36 0.00 0 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.31 0.00 0 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.26 0.00 0 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.21 0.00 0 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.16 0.00 0 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.11 0.00 0 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.07 +0.01 53 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.03 0.00 41 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.01 0.00 41 0 160 0
29JUN26 1.15 C 0.00 0.00 0.00 0.01 0.00 65 0 126 0
29JUN26 1.20 C 0.00 0.00 0.00 0.01 0.00 84 0 170 0
29JUN26 1.25 C 0.00 0.00 0.00 0.01 0.00 102 0 145 0
29JUN26 1.30 C 0.00 0.00 0.00 0.01 0.00 118 0 69 0
29JUN26 1.35 C 0.00 0.00 0.00 0.01 0.00 133 0 42 0
29JUN26 1.40 C 0.00 0.00 0.00 0.01 0.00 147 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.01 0.00 160 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.01 0.00 173 0 106 0
29JUN26 1.55 C 0.00 0.00 0.00 0.01 0.00 185 0 31 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 0.00 196 0 10 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 217 0 58 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 254 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 262 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 270 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 285 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 300 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 313 0 0 0
30JUL26 0.60 C 0.00 0.00 0.00 0.46 0.00 0 0 0 0
30JUL26 0.65 C 0.00 0.00 0.00 0.41 0.00 0 0 0 0
30JUL26 0.70 C 0.00 0.00 0.00 0.36 0.00 0 0 0 0
30JUL26 0.75 C 0.00 0.00 0.00 0.31 0.00 0 0 0 0
30JUL26 0.80 C 0.00 0.00 0.00 0.26 0.00 0 0 0 0
30JUL26 0.85 C 0.00 0.00 0.00 0.21 0.00 0 0 0 0
30JUL26 0.90 C 0.00 0.00 0.00 0.17 +0.01 61 0 0 0
30JUL26 0.95 C 0.00 0.00 0.00 0.12 +0.01 47 0 0 0
30JUL26 1.00 C 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
30JUL26 1.05 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
30JUL26 1.10 C 0.00 0.00 0.00 0.03 0.00 41 0 260 0
30JUL26 1.15 C 0.00 0.00 0.00 0.01 -0.01 33 0 30 0
30JUL26 1.20 C 0.00 0.00 0.00 0.01 0.00 41 0 90 0
30JUL26 1.25 C 0.00 0.00 0.00 0.01 0.00 49 0 13 0
30JUL26 1.30 C 0.00 0.00 0.00 0.01 0.00 55 0 90 0
30JUL26 1.35 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30JUL26 1.40 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 0.60 C 0.00 0.00 0.00 0.46 0.00 0 0 0 0
28AUG26 0.65 C 0.00 0.00 0.00 0.41 0.00 0 0 0 0
28AUG26 0.70 C 0.00 0.00 0.00 0.36 0.00 0 0 0 0
28AUG26 0.75 C 0.00 0.00 0.00 0.31 0.00 0 0 0 0
28AUG26 0.80 C 0.00 0.00 0.00 0.26 0.00 0 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.21 0.00 0 0 0 0
28AUG26 0.90 C 0.00 0.00 0.00 0.17 +0.01 48 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.12 -0.01 37 0 0 0
28AUG26 1.00 C 0.00 0.00 0.00 0.09 0.00 40 0 0 0
28AUG26 1.05 C 0.00 0.00 0.00 0.07 0.00 43 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
28AUG26 1.15 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 1.40 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 1.45 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 1.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 0.60 C 0.00 0.00 0.00 0.46 0.00 0 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.41 0.00 0 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.36 0.00 0 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.31 0.00 0 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.26 0.00 0 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.22 +0.01 49 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.17 +0.01 40 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.13 0.00 38 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.10 0.00 37 0 70 0
29SEP26 1.05 C 0.00 0.00 0.00 0.08 +0.01 39 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.06 +0.01 39 0 50 0
29SEP26 1.15 C 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.03 0.00 38 0 30 0
29SEP26 1.25 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29SEP26 1.35 C 0.00 0.00 0.00 0.01 0.00 38 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 57 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 60 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 62 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 74 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 0.60 C 0.00 0.00 0.00 0.46 0.00 0 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.41 0.00 0 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.37 +0.01 55 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.32 +0.01 48 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.27 0.00 41 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.23 +0.01 40 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.20 +0.01 41 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.17 +0.01 41 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.14 0.00 40 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 40 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.07 +0.01 41 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 32 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.01 0.00 36 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 0.00 38 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 44 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 0.60 C 0.00 0.00 0.00 0.46 0.00 0 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.42 +0.01 51 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.37 0.00 44 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.33 0.00 43 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.30 +0.02 45 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.26 +0.01 42 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.23 +0.01 43 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.20 +0.01 42 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.17 0.00 40 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.15 0.00 41 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.13 +0.01 41 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.11 0.00 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 0.47 +0.01 48 0 0 0
29JUN27 0.65 C 0.00 0.00 0.00 0.42 0.00 42 0 0 0
29JUN27 0.70 C 0.00 0.00 0.00 0.39 +0.01 46 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.35 +0.01 44 0 0 0
29JUN27 0.80 C 0.00 0.00 0.00 0.31 0.00 42 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.28 +0.01 42 0 0 0
29JUN27 0.90 C 0.00 0.00 0.00 0.25 +0.01 42 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.22 +0.01 41 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.20 +0.01 42 0 0 0
29JUN27 1.05 C 0.00 0.00 0.00 0.17 0.00 40 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.15 0.00 40 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 0.00 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 40 0 2 0
29JUN27 1.35 C 0.00 0.00 0.00 0.08 0.00 40 0 0 0
29JUN27 1.40 C 0.00 0.00 0.00 0.07 0.00 40 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
TOTAL CALL 0 2,840 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 318 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 282 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 107 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 81 0 2 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 55 0 18 0
29JUN26 1.05 P 0.00 0.00 0.00 0.02 0.00 42 0 154 0
29JUN26 1.10 P 0.00 0.00 0.00 0.05 0.00 42 0 222 0
29JUN26 1.15 P 0.00 0.00 0.00 0.09 -0.01 0 0 40 0
29JUN26 1.20 P 0.00 0.00 0.00 0.15 0.00 86 0 51 0
29JUN26 1.25 P 0.00 0.00 0.00 0.19 -0.01 0 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.24 -0.01 0 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.29 -0.01 0 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.34 -0.01 0 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.39 -0.01 0 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.44 -0.01 0 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.49 -0.01 0 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.54 -0.01 0 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.59 -0.01 0 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.64 -0.01 0 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.69 -0.01 0 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.74 -0.01 0 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.79 -0.01 0 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.84 -0.01 0 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.89 -0.01 0 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.94 -0.01 0 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.04 -0.01 0 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 1.14 -0.01 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.24 -0.01 0 0 0 0
30JUL26 0.60 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30JUL26 0.65 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 0.70 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 0.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 0.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 0.85 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 0.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 0.95 P 0.00 0.00 0.00 0.02 0.00 40 0 8 0
30JUL26 1.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 6 0
30JUL26 1.05 P 0.00 0.00 0.00 0.06 0.00 38 0 23 0
30JUL26 1.10 P 0.00 0.00 0.00 0.09 -0.01 35 0 0 0
30JUL26 1.15 P 0.00 0.00 0.00 0.13 -0.01 36 0 0 0
30JUL26 1.20 P 0.00 0.00 0.00 0.18 0.00 45 0 10 0
30JUL26 1.25 P 0.00 0.00 0.00 0.22 -0.01 33 0 0 0
30JUL26 1.30 P 0.00 0.00 0.00 0.27 -0.01 38 0 0 0
30JUL26 1.35 P 0.00 0.00 0.00 0.32 -0.01 44 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.37 -0.01 49 0 0 0
30JUL26 1.45 P 0.00 0.00 0.00 0.42 -0.01 53 0 0 0
30JUL26 1.50 P 0.00 0.00 0.00 0.47 -0.01 58 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.52 -0.01 62 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.57 -0.01 67 0 0 0
28AUG26 0.60 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 0.65 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 0.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 0.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 0.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
28AUG26 0.95 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
28AUG26 1.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
28AUG26 1.10 P 0.00 0.00 0.00 0.11 0.00 40 0 2 0
28AUG26 1.15 P 0.00 0.00 0.00 0.14 -0.01 36 0 0 0
28AUG26 1.20 P 0.00 0.00 0.00 0.19 0.00 43 0 0 0
28AUG26 1.25 P 0.00 0.00 0.00 0.23 0.00 41 0 5 0
28AUG26 1.30 P 0.00 0.00 0.00 0.28 0.00 46 0 0 0
28AUG26 1.35 P 0.00 0.00 0.00 0.32 -0.01 35 0 0 0
28AUG26 1.40 P 0.00 0.00 0.00 0.37 -0.01 39 0 0 0
28AUG26 1.45 P 0.00 0.00 0.00 0.42 -0.01 43 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.47 -0.01 46 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.52 -0.01 50 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.57 -0.01 53 0 0 0
29SEP26 0.60 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 40 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 0.00 40 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.07 +0.01 41 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.10 0.00 43 0 5 0
29SEP26 1.10 P 0.00 0.00 0.00 0.13 0.00 43 0 29 0
29SEP26 1.15 P 0.00 0.00 0.00 0.16 0.00 41 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.20 0.00 42 0 21 0
29SEP26 1.25 P 0.00 0.00 0.00 0.24 0.00 41 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.28 -0.01 39 0 22 0
29SEP26 1.35 P 0.00 0.00 0.00 0.33 0.00 44 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.38 0.00 48 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.42 -0.01 37 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.47 -0.01 40 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.52 -0.01 44 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.57 -0.01 46 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.62 -0.01 49 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.67 -0.01 52 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.72 -0.01 54 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.77 -0.01 57 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.82 -0.01 59 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.87 -0.01 62 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.92 -0.01 64 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.97 -0.01 66 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.07 -0.01 70 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.17 -0.01 74 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.27 -0.01 78 0 0 0
30DEC26 0.60 P 0.00 0.00 0.00 0.01 0.00 53 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 43 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 41 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.06 +0.01 42 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 41 0 27 0
30DEC26 1.05 P 0.00 0.00 0.00 0.12 0.00 39 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.15 0.00 39 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.18 -0.01 38 0 12 0
30DEC26 1.20 P 0.00 0.00 0.00 0.22 0.00 39 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.26 0.00 40 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.30 0.00 40 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.34 -0.01 39 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 0.43 -0.01 40 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.48 0.00 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 0.57 -0.01 37 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.62 -0.01 39 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.67 -0.01 41 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.72 -0.01 43 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.77 -0.01 45 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.82 -0.01 47 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 39 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 42 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.07 0.00 39 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.09 -0.01 38 0 5 0
30MAR27 1.00 P 0.00 0.00 0.00 0.11 -0.01 37 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.14 -0.01 38 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.17 -0.01 38 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.20 -0.01 38 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.24 -0.01 39 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.28 -0.01 40 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.32 -0.01 41 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.36 -0.01 41 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.40 -0.01 40 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.44 -0.01 39 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.49 0.00 42 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.53 -0.01 39 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.58 -0.01 41 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 0.67 -0.01 37 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 0.00 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 0.07 -0.01 40 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
29JUN27 0.95 P 0.00 0.00 0.00 0.11 -0.01 39 0 2 0
29JUN27 1.00 P 0.00 0.00 0.00 0.14 0.00 41 0 30 0
29JUN27 1.05 P 0.00 0.00 0.00 0.16 -0.01 39 0 0 0
29JUN27 1.10 P 0.00 0.00 0.00 0.19 -0.01 39 0 0 0
29JUN27 1.15 P 0.00 0.00 0.00 0.23 0.00 41 0 0 0
29JUN27 1.20 P 0.00 0.00 0.00 0.26 -0.01 40 0 0 0
29JUN27 1.25 P 0.00 0.00 0.00 0.30 0.00 41 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.33 -0.01 39 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.37 -0.01 39 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.41 -0.01 39 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 0.50 -0.01 41 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.54 -0.01 40 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$ 2.82
29JUN26 1.80 C 0.00 0.00 0.00 1.04 -0.03 214 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.99 -0.03 203 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.94 -0.03 193 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.89 -0.03 182 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.84 -0.03 172 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.74 -0.03 152 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.64 -0.03 133 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.54 -0.03 114 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.43 -0.04 78 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.33 -0.04 62 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.23 -0.04 46 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.13 -0.04 30 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.05 -0.03 24 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 52 0 54 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 65 0 101 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 76 0 76 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 87 0 56 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 97 0 14 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 107 0 31 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 116 0 37 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 125 0 13 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 133 0 1 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 149 0 44 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 171 0 2 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 185 0 2 0
30JUL26 2.00 C 0.00 0.00 0.00 0.85 -0.02 79 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.74 -0.04 61 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.64 -0.04 53 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.54 -0.04 45 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.44 -0.04 37 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.35 -0.04 35 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.25 -0.04 27 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.17 -0.04 26 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.11 -0.04 26 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.07 -0.02 27 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
30JUL26 3.10 C 0.03 0.03 0.03 0.03 0.00 31 5 35 +5
30JUL26 3.20 C 0.02 0.02 0.02 0.01 -0.01 27 1 44 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 37 0 32 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 41 0 14 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 45 0 62 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 53 0 8 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.85 -0.03 56 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.74 -0.04 42 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.64 -0.04 36 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.56 -0.03 42 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.45 -0.05 31 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.37 -0.03 32 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.29 -0.03 31 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.21 -0.04 28 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.16 -0.03 29 0 30 0
28AUG26 2.90 C 0.00 0.00 0.00 0.12 -0.02 30 0 0 0
28AUG26 3.00 C 0.09 0.09 0.09 0.09 -0.01 32 10 12 +10
28AUG26 3.10 C 0.00 0.00 0.00 0.06 -0.02 31 0 72 0
28AUG26 3.20 C 0.04 0.08 0.04 0.04 -0.01 31 22 176 -18
28AUG26 3.30 C 0.00 0.00 0.00 0.03 -0.01 32 0 2 0
28AUG26 3.40 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 34 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 37 0 3 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.89 -0.03 38 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.85 -0.03 44 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.74 -0.04 30 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.66 -0.03 38 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.57 -0.02 36 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.48 -0.02 34 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.39 -0.03 30 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.32 -0.03 31 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.24 -0.04 28 0 50 0
29SEP26 2.80 C 0.00 0.00 0.00 0.19 -0.03 28 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.15 -0.02 30 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.12 -0.01 31 0 25 0
29SEP26 3.10 C 0.00 0.00 0.00 0.09 -0.01 31 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.06 -0.02 29 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.05 -0.01 31 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.03 -0.02 30 0 8 0
29SEP26 3.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 -0.01 27 0 6 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 39 0 39 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.88 0.00 38 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.78 -0.01 33 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.69 -0.01 32 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.60 -0.02 30 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.52 -0.02 29 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.44 -0.02 28 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.37 -0.03 27 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.31 -0.03 28 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.25 -0.03 27 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.20 -0.03 26 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.16 -0.03 26 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.13 -0.03 26 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.10 -0.03 26 0 321 0
30DEC26 3.30 C 0.00 0.00 0.00 0.08 -0.03 26 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.06 -0.03 26 0 48 0
30DEC26 3.50 C 0.00 0.00 0.00 0.05 -0.02 27 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.03 -0.01 27 0 4 0
30DEC26 3.80 C 0.00 0.00 0.00 0.02 -0.01 26 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 -0.01 24 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 32 0 22 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.89 -0.02 31 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.82 0.00 34 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.73 0.00 32 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.65 -0.01 31 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.58 0.00 31 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.50 -0.01 29 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.44 -0.01 30 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.38 -0.01 29 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.33 -0.01 29 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.28 -0.01 29 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.24 -0.01 29 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.20 -0.01 28 0 301 0
30MAR27 3.20 C 0.00 0.00 0.00 0.17 -0.01 28 0 607 0
30MAR27 3.30 C 0.00 0.00 0.00 0.14 -0.02 28 0 402 0
30MAR27 3.40 C 0.00 0.00 0.00 0.12 -0.02 28 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.10 -0.02 28 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.09 -0.01 29 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.07 -0.01 29 0 3 0
30MAR27 3.80 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.05 -0.01 29 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 3 0
30MAR27 4.10 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.02 -0.01 27 0 1 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 -0.01 24 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 28 0 12 0
29JUN27 2.00 C 0.00 0.00 0.00 0.89 -0.05 27 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.82 -0.03 31 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.73 -0.04 29 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.65 -0.03 28 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.59 -0.02 30 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.52 -0.02 29 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.46 -0.02 29 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.40 -0.03 29 0 0 0
29JUN27 2.80 C 0.34 0.34 0.34 0.35 -0.02 29 2 3 +2
29JUN27 2.90 C 0.00 0.00 0.00 0.31 -0.01 29 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.26 -0.03 28 0 1 0
29JUN27 3.10 C 0.00 0.00 0.00 0.23 -0.02 29 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.19 -0.03 28 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.17 -0.02 29 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.14 -0.02 28 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.12 -0.02 28 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.10 -0.02 28 0 5 0
29JUN27 3.70 C 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.06 -0.02 28 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
TOTAL CALL 40 5,497 -1
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 188 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 168 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 159 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 132 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 115 0 61 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 97 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 81 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 65 0 19 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 48 0 26 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 31 0 116 0
29JUN26 2.80 P 0.00 0.00 0.00 0.03 +0.01 25 0 139 0
29JUN26 2.90 P 0.09 0.09 0.09 0.10 +0.04 32 1 110 0
29JUN26 3.00 P 0.00 0.00 0.00 0.18 +0.04 0 0 132 0
29JUN26 3.10 P 0.28 0.28 0.27 0.28 +0.04 0 7 294 -7
29JUN26 3.20 P 0.00 0.00 0.00 0.38 +0.04 0 0 42 -33
29JUN26 3.30 P 0.00 0.00 0.00 0.48 +0.04 0 0 9 0
29JUN26 3.40 P 0.00 0.00 0.00 0.58 +0.03 0 0 31 0
29JUN26 3.50 P 0.00 0.00 0.00 0.68 +0.03 0 0 3 0
29JUN26 3.60 P 0.00 0.00 0.00 0.78 +0.03 0 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.88 +0.03 0 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.98 +0.02 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.08 +0.02 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.18 +0.02 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.28 +0.01 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.38 +0.01 0 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 1.48 +0.01 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.58 +0.01 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.68 +0.01 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.78 +0.01 0 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 57 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 35 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.02 0.00 26 0 15 0
30JUL26 2.70 P 0.00 0.00 0.00 0.05 +0.01 28 0 22 0
30JUL26 2.80 P 0.08 0.08 0.08 0.09 +0.01 28 2 47 +2
30JUL26 2.90 P 0.00 0.00 0.00 0.15 +0.02 29 0 40 0
30JUL26 3.00 P 0.00 0.00 0.00 0.22 +0.03 30 0 84 0
30JUL26 3.10 P 0.00 0.00 0.00 0.30 +0.03 30 0 50 0
30JUL26 3.20 P 0.00 0.00 0.00 0.40 +0.05 36 0 16 0
30JUL26 3.30 P 0.00 0.00 0.00 0.48 +0.03 0 0 8 0
30JUL26 3.40 P 0.00 0.00 0.00 0.58 +0.03 0 0 6 0
30JUL26 3.50 P 0.00 0.00 0.00 0.68 +0.03 0 0 1 0
30JUL26 3.60 P 0.00 0.00 0.00 0.78 +0.03 0 0 3 0
30JUL26 3.70 P 0.00 0.00 0.00 0.88 +0.03 0 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.98 +0.02 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.08 +0.02 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.18 +0.02 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.28 +0.01 0 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 1.38 +0.01 0 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 1.48 +0.01 0 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.58 +0.01 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.68 +0.01 0 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 43 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.02 +0.01 32 0 58 0
28AUG26 2.50 P 0.00 0.00 0.00 0.03 +0.01 30 0 10 0
28AUG26 2.60 P 0.00 0.00 0.00 0.05 +0.01 29 0 6 0
28AUG26 2.70 P 0.00 0.00 0.00 0.08 +0.01 28 0 11 0
28AUG26 2.80 P 0.00 0.00 0.00 0.13 +0.02 30 0 21 0
28AUG26 2.90 P 0.00 0.00 0.00 0.18 +0.02 29 0 29 0
28AUG26 3.00 P 0.00 0.00 0.00 0.25 +0.03 30 0 41 0
28AUG26 3.10 P 0.00 0.00 0.00 0.32 +0.03 29 0 17 0
28AUG26 3.20 P 0.00 0.00 0.00 0.40 +0.02 28 0 5 0
28AUG26 3.30 P 0.00 0.00 0.00 0.49 +0.03 29 0 1 0
28AUG26 3.40 P 0.00 0.00 0.00 0.58 +0.02 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.68 +0.03 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.78 +0.03 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.88 +0.03 0 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.98 +0.02 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.08 +0.02 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.18 +0.02 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.28 +0.01 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 1.38 +0.01 0 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.48 +0.01 0 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.58 +0.01 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.68 +0.01 0 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 40 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 31 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 26 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.02 0.00 26 0 88 0
29SEP26 2.50 P 0.00 0.00 0.00 0.04 0.00 27 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.07 +0.01 28 0 20 0
29SEP26 2.70 P 0.00 0.00 0.00 0.12 +0.02 31 0 109 0
29SEP26 2.80 P 0.12 0.14 0.12 0.15 +0.01 28 5 23 +5
29SEP26 2.90 P 0.20 0.20 0.20 0.21 +0.01 30 3 32 +3
29SEP26 3.00 P 0.00 0.00 0.00 0.28 +0.02 31 0 24 0
29SEP26 3.10 P 0.00 0.00 0.00 0.35 +0.03 31 2 25 -2
29SEP26 3.20 P 0.00 0.00 0.00 0.42 +0.02 29 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.51 +0.03 31 0 9 0
29SEP26 3.40 P 0.00 0.00 0.00 0.59 +0.02 28 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.68 +0.02 0 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.78 +0.02 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.88 +0.02 0 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 0.98 +0.02 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.08 +0.02 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.18 +0.02 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.28 +0.01 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.38 +0.01 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.48 +0.01 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.58 +0.01 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.68 +0.01 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.78 +0.01 0 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.02 0.00 26 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.03 0.00 26 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.08 0.00 27 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.11 0.00 27 0 15 0
30DEC26 2.70 P 0.00 0.00 0.00 0.15 +0.01 27 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.19 0.00 26 0 3 0
30DEC26 2.90 P 0.00 0.00 0.00 0.24 0.00 26 0 22 0
30DEC26 3.00 P 0.00 0.00 0.00 0.31 +0.01 27 0 18 0
30DEC26 3.10 P 0.00 0.00 0.00 0.38 +0.02 27 0 101 0
30DEC26 3.20 P 0.00 0.00 0.00 0.46 +0.03 29 0 211 0
30DEC26 3.30 P 0.00 0.00 0.00 0.54 +0.03 29 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.62 +0.03 29 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.71 +0.03 29 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.80 +0.03 30 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.89 +0.03 29 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.98 +0.02 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.08 +0.02 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.18 +0.02 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.28 +0.01 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.38 +0.01 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.48 +0.01 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.58 +0.01 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.68 +0.01 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.78 +0.01 0 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.04 +0.01 27 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.08 0.00 27 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.11 +0.01 27 0 5 0
30MAR27 2.60 P 0.00 0.00 0.00 0.15 +0.02 27 0 3 0
30MAR27 2.70 P 0.00 0.00 0.00 0.19 +0.01 27 0 4 0
30MAR27 2.80 P 0.00 0.00 0.00 0.24 +0.02 28 2 12 +2
30MAR27 2.90 P 0.00 0.00 0.00 0.29 +0.01 27 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.35 +0.01 27 0 10 0
30MAR27 3.10 P 0.00 0.00 0.00 0.41 0.00 27 0 301 0
30MAR27 3.20 P 0.00 0.00 0.00 0.49 +0.02 28 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.56 +0.01 27 0 407 0
30MAR27 3.40 P 0.00 0.00 0.00 0.64 +0.01 28 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.73 +0.02 29 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.81 +0.02 28 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.90 +0.02 28 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.99 +0.01 28 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.08 +0.01 0 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 1.18 +0.02 0 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.29 +0.02 33 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.38 +0.01 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.48 +0.01 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.58 +0.01 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.68 +0.01 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.78 +0.01 0 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.17 +0.01 27 0 1 0
29JUN27 2.60 P 0.00 0.00 0.00 0.21 +0.01 27 0 10 0
29JUN27 2.70 P 0.00 0.00 0.00 0.26 +0.02 28 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.31 +0.02 27 0 2 0
29JUN27 2.90 P 0.00 0.00 0.00 0.36 +0.02 27 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.42 +0.01 26 0 6 0
29JUN27 3.10 P 0.00 0.00 0.00 0.49 +0.02 27 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.55 +0.01 26 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.63 +0.03 26 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.70 +0.02 26 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.78 +0.02 25 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.86 +0.02 25 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.94 +0.02 24 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 1.02 +0.01 23 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.14 +0.04 28 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.23 +0.04 28 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 1.32 +0.04 28 0 0 0
TOTAL PUT 22 6,009 -30
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$ 22.76
29JUN26 9.75 C 0.00 0.00 0.00 13.01 +0.01 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 12.76 +0.01 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 12.26 +0.01 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 11.76 +0.01 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 11.26 +0.01 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 10.76 +0.01 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 10.28 +0.03 183 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 9.77 +0.02 146 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 9.26 +0.01 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 8.76 +0.01 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 8.27 +0.02 115 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 7.76 +0.01 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 7.26 +0.01 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 6.76 +0.01 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.26 +0.01 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 5.77 +0.02 70 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.29 +0.03 93 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 4.77 +0.01 52 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.27 +0.01 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 3.77 +0.01 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 3.28 +0.01 52 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 2.79 0.00 50 0 0 0
29JUN26 21.00 C 1.60 1.60 1.60 1.86 -0.03 49 1 2 +1
29JUN26 22.00 C 0.55 0.81 0.49 1.08 -0.03 50 175 169 +87
29JUN26 23.00 C 0.30 0.63 0.30 0.52 -0.07 49 64 226 +10
29JUN26 24.00 C 0.10 0.26 0.10 0.20 -0.07 49 18 128 +14
29JUN26 25.00 C 0.05 0.11 0.05 0.07 -0.03 50 13 226 +1
29JUN26 26.00 C 0.05 0.05 0.05 0.02 -0.02 50 2 144 +2
29JUN26 27.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 122 0
29JUN26 28.00 C 0.01 0.01 0.01 0.01 0.00 66 1 177 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 76 0 187 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 85 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 93 0 313 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 101 0 402 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 109 0 219 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 117 0 371 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 124 0 152 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 131 0 358 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 138 0 431 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 144 0 102 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 151 0 88 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 157 0 102 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 163 0 811 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 168 0 1,160 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 174 0 1,408 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 179 0 62 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 185 0 45 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 190 0 16 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 200 0 815 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 209 0 1,405 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 220 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 231 0 22 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 241 0 60 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 250 0 8 0
30JUL26 17.00 C 0.00 0.00 0.00 5.86 - 51 0 0 -
30JUL26 17.50 C 0.00 0.00 0.00 5.41 +0.15 54 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 4.92 +0.13 50 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 4.47 +0.05 50 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 3.98 0.00 46 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 3.55 0.00 46 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 3.14 -0.01 45 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 2.37 +0.03 44 0 15 0
30JUL26 22.00 C 1.50 1.73 1.25 1.75 +0.01 45 29 57 +27
30JUL26 23.00 C 0.96 0.96 0.88 1.24 -0.01 45 16 130 +15
30JUL26 24.00 C 0.64 0.90 0.64 0.85 -0.02 45 10 54 +8
30JUL26 25.00 C 0.39 0.65 0.39 0.58 -0.01 45 9 70 +8
30JUL26 26.00 C 0.26 0.42 0.25 0.39 +0.01 46 9 75 +2
30JUL26 27.00 C 0.27 0.31 0.27 0.25 0.00 46 14 107 +13
30JUL26 28.00 C 0.13 0.16 0.13 0.15 -0.01 46 3 60 -1
30JUL26 29.00 C 0.12 0.12 0.12 0.09 -0.01 46 1 110 -1
30JUL26 30.00 C 0.07 0.07 0.07 0.06 0.00 47 5 87 +5
30JUL26 31.00 C 0.04 0.04 0.04 0.03 -0.01 46 1 98 -1
30JUL26 32.00 C 0.05 0.05 0.05 0.02 0.00 47 4 78 +4
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 46 0 99 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 50 0 41 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 53 0 62 0
30JUL26 36.00 C 0.05 0.05 0.05 0.01 0.00 56 2 123 -2
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 59 0 29 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 61 0 42 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 64 0 84 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 67 0 112 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 69 0 20 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 72 0 44 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 74 0 6 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 76 0 41 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1 0
28AUG26 17.00 C 0.00 0.00 0.00 6.00 - 49 0 0 -
28AUG26 17.50 C 0.00 0.00 0.00 5.58 +0.12 50 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.09 +0.08 47 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 4.77 +0.23 52 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.35 +0.21 50 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 3.96 +0.17 50 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.48 +0.06 46 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 2.81 +0.07 46 0 15 0
28AUG26 22.00 C 2.35 2.35 2.25 2.20 +0.03 45 29 29 +29
28AUG26 23.00 C 1.67 1.81 1.67 1.71 +0.01 45 32 68 +23
28AUG26 24.00 C 1.10 1.10 1.10 1.31 0.00 45 1 38 +1
28AUG26 25.00 C 0.00 0.00 0.00 1.00 +0.01 46 0 30 0
28AUG26 26.00 C 0.00 0.00 0.00 0.76 +0.02 46 0 38 0
28AUG26 27.00 C 0.58 0.58 0.58 0.56 -0.01 46 1 24 +1
28AUG26 28.00 C 0.36 0.47 0.35 0.41 -0.01 46 64 77 +60
28AUG26 29.00 C 0.33 0.37 0.33 0.29 -0.01 46 60 130 +48
28AUG26 30.00 C 0.25 0.25 0.25 0.21 -0.01 46 1 3 -1
28AUG26 31.00 C 0.00 0.00 0.00 0.14 -0.01 46 0 93 0
28AUG26 32.00 C 0.00 0.00 0.00 0.10 -0.01 46 0 68 0
28AUG26 33.00 C 0.12 0.12 0.10 0.07 -0.01 46 55 95 +13
28AUG26 34.00 C 0.08 0.10 0.08 0.05 0.00 46 34 87 -30
28AUG26 35.00 C 0.00 0.00 0.00 0.04 0.00 47 0 49 0
28AUG26 36.00 C 0.05 0.05 0.05 0.03 0.00 48 4 15 -4
28AUG26 37.00 C 0.00 0.00 0.00 0.02 0.00 48 0 2 0
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 32 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 50 0 16 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.23 - 51 0 0 -
29SEP26 17.50 C 0.00 0.00 0.00 5.79 +0.22 49 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.36 +0.20 48 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 4.96 +0.20 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.59 +0.21 48 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.22 +0.11 47 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.85 +0.08 47 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.13 -0.01 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.53 +0.03 43 0 0 0
29SEP26 23.00 C 1.72 1.72 1.72 2.06 +0.03 44 15 15 0
29SEP26 24.00 C 0.00 0.00 0.00 1.66 +0.02 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.33 +0.01 44 0 47 0
29SEP26 26.00 C 0.98 0.98 0.98 1.06 0.00 45 15 45 -15
29SEP26 27.00 C 0.79 0.85 0.79 0.85 +0.01 45 30 20 -15
29SEP26 28.00 C 0.56 0.56 0.56 0.66 -0.01 45 15 51 -15
29SEP26 29.00 C 0.54 0.54 0.54 0.51 -0.01 45 1 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.39 -0.01 45 0 27 0
29SEP26 31.00 C 0.00 0.00 0.00 0.30 0.00 45 0 42 0
29SEP26 32.00 C 0.00 0.00 0.00 0.22 -0.01 45 0 10 0
29SEP26 33.00 C 0.16 0.16 0.16 0.17 0.00 45 7 19 0
29SEP26 34.00 C 0.00 0.00 0.00 0.13 0.00 45 0 15 0
29SEP26 35.00 C 0.14 0.14 0.14 0.10 0.00 45 2 45 -2
29SEP26 36.00 C 0.08 0.09 0.08 0.07 -0.01 45 7 348 0
29SEP26 37.00 C 0.00 0.00 0.00 0.06 0.00 46 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.04 0.00 45 0 225 0
29SEP26 39.00 C 0.00 0.00 0.00 0.03 0.00 45 0 618 0
29SEP26 40.00 C 0.00 0.00 0.00 0.02 0.00 44 0 808 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 42 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 44 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 47 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 48 0 602 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 52 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 54 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 60.00 C 0.01 0.01 0.01 0.01 0.00 66 1 44 -1
30DEC26 17.00 C 0.00 0.00 0.00 6.49 - 49 0 0 -
30DEC26 17.50 C 5.60 5.60 5.60 6.08 +0.12 48 4 4 +4
30DEC26 18.00 C 0.00 0.00 0.00 5.68 +0.10 47 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.30 +0.08 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.93 +0.08 46 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 4.58 +0.08 46 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.26 +0.09 46 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.65 +0.10 45 0 0 0
30DEC26 22.00 C 2.76 2.76 2.76 3.11 +0.20 45 6 7 +6
30DEC26 23.00 C 0.00 0.00 0.00 2.63 +0.18 44 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.22 +0.10 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.87 +0.10 44 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 1.57 +0.11 44 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.31 +0.10 44 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.08 +0.08 44 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 0.91 +0.09 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.75 +0.08 44 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 0.62 +0.07 43 0 15 0
30DEC26 32.00 C 0.45 0.45 0.45 0.51 +0.06 43 2 32 0
30DEC26 33.00 C 0.00 0.00 0.00 0.43 +0.06 43 0 17 0
30DEC26 34.00 C 0.00 0.00 0.00 0.35 +0.05 44 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.29 +0.05 43 0 1,447 0
30DEC26 36.00 C 0.28 0.28 0.26 0.23 +0.03 43 14 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.20 +0.04 43 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.16 +0.03 43 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 0.13 +0.02 43 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.11 +0.02 43 0 17 0
30DEC26 41.00 C 0.00 0.00 0.00 0.09 +0.02 43 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.08 +0.02 44 0 150 0
30DEC26 43.00 C 0.00 0.00 0.00 0.06 +0.01 43 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.04 +0.01 43 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30MAR27 17.00 C 0.00 0.00 0.00 6.72 - 49 0 0 -
30MAR27 17.50 C 0.00 0.00 0.00 6.34 +0.01 48 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.98 +0.01 47 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.63 +0.01 47 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.30 +0.01 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.99 0.00 46 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.68 0.00 46 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.14 0.00 45 0 2 0
30MAR27 22.00 C 0.00 0.00 0.00 3.64 0.00 45 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.21 0.00 45 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.82 0.00 45 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 2.48 0.00 45 0 2 0
30MAR27 26.00 C 0.00 0.00 0.00 2.17 -0.01 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.90 -0.01 44 0 251 0
30MAR27 28.00 C 0.00 0.00 0.00 1.67 0.00 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.46 -0.01 44 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.27 -0.01 44 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.12 0.00 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.97 0.00 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.85 -0.01 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.75 0.00 44 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.65 0.00 44 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.57 0.00 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.49 -0.01 44 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 0.43 0.00 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.38 0.00 44 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 0.33 0.00 44 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 0.29 0.00 44 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.25 -0.01 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.22 0.00 44 0 700 0
30MAR27 44.00 C 0.28 0.28 0.28 0.19 0.00 44 1 1,750 0
30MAR27 45.00 C 0.00 0.00 0.00 0.17 0.00 44 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.15 0.00 44 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.13 0.00 44 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.11 0.00 44 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.10 0.00 44 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.11 - 50 0 0 -
29JUN27 17.50 C 0.00 0.00 0.00 6.78 +0.15 49 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.45 +0.11 49 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.15 +0.15 49 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.86 +0.09 48 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.56 +0.08 48 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.23 +0.02 47 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.72 +0.03 47 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.25 +0.02 46 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.83 +0.02 46 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.51 +0.07 47 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.14 +0.03 46 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 2.82 +0.01 46 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.55 -0.01 46 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.26 -0.06 45 0 2 0
29JUN27 29.00 C 0.00 0.00 0.00 2.04 -0.05 45 0 0 0
29JUN27 30.00 C 1.70 1.70 1.69 1.86 -0.05 45 8 11 +8
29JUN27 31.00 C 0.00 0.00 0.00 1.67 -0.06 45 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.51 -0.05 45 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.37 -0.05 45 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.24 -0.05 46 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.11 -0.05 45 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.02 -0.04 46 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.92 -0.05 46 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.83 -0.04 46 0 0 0
TOTAL CALL 786 22,133 +302
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 245 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 168 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 147 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 128 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 110 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 101 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 85 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 68 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 61 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 -0.01 53 0 23 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 -0.02 51 0 32 0
29JUN26 21.00 P 0.28 0.28 0.16 0.09 -0.05 49 9 230 -4
29JUN26 22.00 P 0.46 0.85 0.46 0.32 -0.08 51 209 284 +109
29JUN26 23.00 P 1.19 1.19 0.66 0.78 -0.09 52 133 213 +96
29JUN26 24.00 P 2.00 2.00 2.00 1.47 -0.05 53 1 111 0
29JUN26 25.00 P 3.20 3.20 3.00 2.30 -0.05 50 2 107 -2
29JUN26 26.00 P 3.98 3.98 3.11 3.35 -0.03 74 45 97 -21
29JUN26 27.00 P 5.10 5.10 5.10 4.37 +0.03 93 2 77 0
29JUN26 28.00 P 5.00 5.00 5.00 5.26 -0.16 77 1 177 -55
29JUN26 29.00 P 6.50 6.50 6.50 6.28 -0.15 97 1 103 0
29JUN26 30.00 P 8.00 8.00 8.00 7.30 -0.14 115 1 116 -4
29JUN26 31.00 P 0.00 0.00 0.00 8.26 -0.15 108 0 91 0
29JUN26 32.00 P 0.00 0.00 0.00 9.24 -0.18 0 0 32 0
29JUN26 33.00 P 10.85 10.85 10.85 10.24 -0.18 0 2 28 +2
29JUN26 34.00 P 11.85 11.85 11.85 11.26 -0.21 134 2 46 0
29JUN26 35.00 P 0.00 0.00 0.00 12.26 -0.18 143 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 13.24 -0.20 0 0 25 0
29JUN26 37.00 P 14.85 14.85 14.85 14.27 -0.17 165 2 408 0
29JUN26 38.00 P 15.85 15.85 15.85 15.27 -0.15 173 2 52 0
29JUN26 39.00 P 0.00 0.00 0.00 16.26 -0.17 173 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 17.26 -0.15 179 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 18.26 -0.16 186 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 19.26 -0.16 192 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 20.26 -0.17 199 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 21.26 -0.17 205 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 22.26 -0.15 211 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 23.26 -0.17 217 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 24.26 -0.15 222 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 25.26 -0.16 228 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 26.26 -0.17 233 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 27.27 -0.17 247 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 29.77 -0.17 260 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 32.26 -0.17 264 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 34.76 -0.16 275 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 37.26 -0.18 285 0 0 0
30JUL26 17.00 P 0.11 0.11 0.11 0.03 - 47 3 3 -
30JUL26 17.50 P 0.00 0.00 0.00 0.05 0.00 47 0 1 0
30JUL26 18.00 P 0.00 0.00 0.00 0.07 -0.01 46 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.11 -0.01 46 0 2 0
30JUL26 19.00 P 0.00 0.00 0.00 0.17 -0.01 46 0 12 0
30JUL26 19.50 P 0.28 0.28 0.28 0.24 -0.01 46 2 14 +2
30JUL26 20.00 P 0.34 0.34 0.34 0.34 -0.01 46 2 511 -2
30JUL26 21.00 P 0.90 1.00 0.56 0.60 -0.03 46 16 71 +12
30JUL26 22.00 P 1.39 1.46 0.90 0.98 -0.03 46 17 124 -2
30JUL26 23.00 P 1.93 1.93 1.93 1.48 -0.05 47 3 118 0
30JUL26 24.00 P 2.46 2.70 2.02 2.09 -0.06 47 28 160 +3
30JUL26 25.00 P 3.24 3.24 3.24 2.82 -0.06 48 1 121 +1
30JUL26 26.00 P 4.50 4.50 4.50 3.56 -0.14 46 1 126 +1
30JUL26 27.00 P 5.40 5.40 5.40 4.45 -0.12 47 1 362 -1
30JUL26 28.00 P 0.00 0.00 0.00 5.34 -0.17 46 0 109 0
30JUL26 29.00 P 0.00 0.00 0.00 6.28 -0.15 45 0 85 0
30JUL26 30.00 P 0.00 0.00 0.00 7.30 -0.14 53 0 84 0
30JUL26 31.00 P 0.00 0.00 0.00 8.30 -0.11 58 0 24 0
30JUL26 32.00 P 0.00 0.00 0.00 9.31 -0.11 64 0 323 0
30JUL26 33.00 P 0.00 0.00 0.00 10.29 -0.13 66 0 66 0
30JUL26 34.00 P 0.00 0.00 0.00 11.29 -0.18 70 0 195 0
30JUL26 35.00 P 0.00 0.00 0.00 12.29 -0.15 74 0 165 0
30JUL26 36.00 P 0.00 0.00 0.00 13.29 -0.15 78 0 120 0
30JUL26 37.00 P 0.00 0.00 0.00 14.29 -0.15 82 0 45 0
30JUL26 38.00 P 0.00 0.00 0.00 15.29 -0.13 85 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 16.29 -0.14 89 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 17.29 -0.12 92 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 18.27 -0.15 91 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 19.27 -0.15 95 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 20.29 -0.14 102 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 21.27 -0.16 101 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 22.27 -0.14 103 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 23.27 -0.16 106 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 24.27 -0.14 109 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 25.27 -0.15 111 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.12 - 46 0 0 -
28AUG26 17.50 P 0.00 0.00 0.00 0.16 -0.01 46 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.22 -0.02 46 0 22 0
28AUG26 18.50 P 0.00 0.00 0.00 0.30 -0.01 46 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.39 -0.02 46 0 1 0
28AUG26 19.50 P 0.00 0.00 0.00 0.50 -0.02 46 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.64 -0.02 46 0 16 0
28AUG26 21.00 P 1.14 1.14 1.14 0.97 -0.03 46 7 16 -1
28AUG26 22.00 P 0.00 0.00 0.00 1.39 -0.04 46 0 6 0
28AUG26 23.00 P 0.00 0.00 0.00 1.89 -0.07 46 0 18 0
28AUG26 24.00 P 0.00 0.00 0.00 2.50 -0.07 47 0 13 0
28AUG26 25.00 P 0.00 0.00 0.00 3.13 -0.13 45 0 34 0
28AUG26 26.00 P 0.00 0.00 0.00 3.83 -0.20 44 0 32 0
28AUG26 27.00 P 0.00 0.00 0.00 4.68 -0.17 46 0 77 0
28AUG26 28.00 P 0.00 0.00 0.00 5.53 -0.19 46 0 50 0
28AUG26 29.00 P 0.00 0.00 0.00 6.41 -0.22 45 0 88 0
28AUG26 30.00 P 0.00 0.00 0.00 7.32 -0.18 44 0 20 0
28AUG26 31.00 P 0.00 0.00 0.00 8.34 -0.10 49 0 48 0
28AUG26 32.00 P 0.00 0.00 0.00 9.31 -0.26 50 0 42 0
28AUG26 33.00 P 0.00 0.00 0.00 10.29 -0.13 52 0 65 0
28AUG26 34.00 P 0.00 0.00 0.00 11.29 -0.18 55 0 153 0
28AUG26 35.00 P 0.00 0.00 0.00 12.29 -0.15 58 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 13.29 -0.15 62 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 14.29 -0.15 65 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 15.29 -0.13 67 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 16.29 -0.14 70 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 17.29 -0.12 73 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 18.27 -0.15 73 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 19.27 -0.15 75 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 20.29 -0.14 81 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.22 - 45 0 0 -
29SEP26 17.50 P 0.00 0.00 0.00 0.29 -0.01 45 0 23 0
29SEP26 18.00 P 0.53 0.54 0.53 0.37 -0.02 45 30 45 +30
29SEP26 18.50 P 0.65 0.65 0.65 0.48 -0.01 45 15 17 +15
29SEP26 19.00 P 0.00 0.00 0.00 0.59 -0.02 45 0 11 0
29SEP26 19.50 P 0.94 0.94 0.94 0.73 -0.02 45 15 16 +15
29SEP26 20.00 P 0.00 0.00 0.00 0.89 -0.01 45 0 56 0
29SEP26 21.00 P 0.00 0.00 0.00 1.24 -0.04 45 0 2 0
29SEP26 22.00 P 2.05 2.05 2.05 1.68 -0.05 45 1 31 -1
29SEP26 23.00 P 2.46 2.46 2.38 2.20 -0.06 45 43 64 +42
29SEP26 24.00 P 0.00 0.00 0.00 2.78 -0.08 45 0 517 0
29SEP26 25.00 P 0.00 0.00 0.00 3.51 -0.02 47 0 83 0
29SEP26 26.00 P 0.00 0.00 0.00 4.07 -0.21 43 0 62 0
29SEP26 27.00 P 0.00 0.00 0.00 4.84 -0.24 43 0 64 0
29SEP26 28.00 P 0.00 0.00 0.00 5.70 -0.21 44 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 6.53 -0.25 43 0 10 0
29SEP26 30.00 P 0.00 0.00 0.00 7.50 -0.18 46 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 8.34 -0.25 42 0 14 0
29SEP26 32.00 P 0.00 0.00 0.00 9.37 -0.20 47 0 16 0
29SEP26 33.00 P 0.00 0.00 0.00 10.29 -0.19 45 0 59 0
29SEP26 34.00 P 0.00 0.00 0.00 11.34 -0.13 51 0 54 0
29SEP26 35.00 P 0.00 0.00 0.00 12.30 -0.15 51 0 37 0
29SEP26 36.00 P 0.00 0.00 0.00 13.30 -0.14 54 0 33 0
29SEP26 37.00 P 0.00 0.00 0.00 14.32 -0.12 58 0 435 0
29SEP26 38.00 P 0.00 0.00 0.00 15.32 -0.10 61 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 16.32 -0.15 63 0 200 0
29SEP26 40.00 P 0.00 0.00 0.00 17.32 -0.15 65 0 0 -189
29SEP26 41.00 P 0.00 0.00 0.00 18.27 -0.20 63 0 0 -2
29SEP26 42.00 P 0.00 0.00 0.00 19.30 -0.17 68 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 20.30 -0.16 70 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 21.30 -0.17 72 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 22.32 -0.11 76 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 23.32 -0.11 78 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 24.32 -0.09 80 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 25.32 -0.11 82 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 26.32 -0.11 84 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 27.32 -0.12 85 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 29.82 -0.12 90 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 32.32 -0.11 94 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 34.81 -0.11 97 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 37.26 -0.18 94 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.66 - 43 0 0 -
30DEC26 17.50 P 0.00 0.00 0.00 0.79 +0.02 42 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 0.92 0.00 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.09 +0.02 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.26 +0.03 42 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 1.45 +0.05 42 0 17 0
30DEC26 20.00 P 0.00 0.00 0.00 1.65 +0.06 42 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.10 +0.08 42 0 3 0
30DEC26 22.00 P 0.00 0.00 0.00 2.61 +0.09 42 0 27 0
30DEC26 23.00 P 3.30 3.30 3.30 3.17 +0.09 41 1 35 +1
30DEC26 24.00 P 4.17 4.17 3.86 3.79 +0.09 41 30 104 +30
30DEC26 25.00 P 0.00 0.00 0.00 4.45 +0.08 41 0 43 0
30DEC26 26.00 P 0.00 0.00 0.00 5.15 +0.04 40 0 16 0
30DEC26 27.00 P 6.00 6.00 6.00 5.89 -0.02 40 2 31 0
30DEC26 28.00 P 0.00 0.00 0.00 6.66 +0.05 39 0 21 0
30DEC26 29.00 P 7.71 7.71 7.71 7.47 +0.06 38 1 14 -1
30DEC26 30.00 P 0.00 0.00 0.00 8.29 +0.06 37 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 9.14 -0.02 35 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.00 -0.04 32 0 17 0
30DEC26 33.00 P 0.00 0.00 0.00 10.89 0.00 28 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 11.78 -0.03 0 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 12.69 -0.04 0 0 1,426 0
30DEC26 36.00 P 0.00 0.00 0.00 13.60 -0.07 0 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 14.53 -0.08 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.45 -0.11 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 16.39 -0.12 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 17.86 +0.39 43 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 18.83 +0.36 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 19.81 +0.34 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 20.79 +0.33 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 21.77 +0.30 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 22.75 +0.29 43 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 23.73 +0.27 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 24.71 +0.25 42 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 25.70 +0.24 43 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 26.68 +0.22 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.04 - 43 0 0 -
30MAR27 17.50 P 0.00 0.00 0.00 1.19 -0.01 43 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.36 -0.01 43 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.54 -0.01 43 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.74 -0.01 43 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 1.94 -0.02 43 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.15 -0.02 43 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.64 -0.01 43 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.15 -0.02 42 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 3.73 -0.01 42 0 5 0
30MAR27 24.00 P 0.00 0.00 0.00 4.33 -0.02 42 0 500 0
30MAR27 25.00 P 0.00 0.00 0.00 4.98 -0.02 42 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 5.67 -0.01 41 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 6.38 -0.02 41 0 1 0
30MAR27 28.00 P 0.00 0.00 0.00 7.12 -0.02 40 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 7.90 -0.01 40 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.69 -0.01 39 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 9.51 -0.01 39 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 10.33 -0.02 37 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 11.19 -0.02 36 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 12.06 -0.01 34 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 12.93 -0.03 31 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 13.82 -0.06 23 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 14.72 -0.08 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 15.63 -0.09 0 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 16.54 -0.12 0 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 17.86 +0.26 37 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 18.83 +0.28 37 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 19.81 +0.31 38 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 20.88 +0.40 44 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 21.84 +0.37 43 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 22.82 +0.36 44 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 23.79 +0.32 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 24.76 +0.30 43 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 25.74 +0.28 44 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 26.72 +0.26 44 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.58 - 47 0 0 -
29JUN27 17.50 P 2.00 2.00 2.00 1.76 -0.06 47 1 2 +1
29JUN27 18.00 P 0.00 0.00 0.00 1.96 -0.06 47 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.18 -0.07 47 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.40 -0.07 47 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 2.63 -0.07 47 0 10 0
29JUN27 20.00 P 0.00 0.00 0.00 2.88 -0.06 47 0 3 0
29JUN27 21.00 P 0.00 0.00 0.00 3.36 -0.09 46 0 1 0
29JUN27 22.00 P 4.10 4.10 4.10 3.90 -0.11 46 1 5 +1
29JUN27 23.00 P 4.92 4.92 4.39 4.48 -0.13 46 13 13 +12
29JUN27 24.00 P 0.00 0.00 0.00 5.11 -0.13 46 0 2 0
29JUN27 25.00 P 0.00 0.00 0.00 5.77 -0.14 46 0 5 0
29JUN27 26.00 P 0.00 0.00 0.00 6.48 -0.15 46 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.16 -0.20 46 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 7.90 -0.21 46 0 15 0
29JUN27 29.00 P 0.00 0.00 0.00 8.65 -0.23 46 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.45 -0.22 46 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 10.27 -0.21 46 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.06 -0.31 45 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.92 -0.29 45 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.77 -0.26 45 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.63 -0.21 45 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 14.52 -0.22 45 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 15.41 -0.21 45 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 16.28 -0.26 44 0 0 0
TOTAL PUT 646 10,392 +88
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$ 79.45
26JUN26 50.00 C 0.00 0.00 0.00 29.47 -0.66 150 0 0 0
26JUN26 52.50 C 0.00 0.00 0.00 26.97 -0.66 133 0 0 0
26JUN26 55.00 C 0.00 0.00 0.00 24.47 -0.66 116 0 0 0
26JUN26 57.50 C 0.00 0.00 0.00 22.09 -0.55 161 0 0 0
26JUN26 60.00 C 0.00 0.00 0.00 19.47 -0.67 85 0 0 0
26JUN26 62.50 C 0.00 0.00 0.00 16.97 -0.67 69 0 0 0
26JUN26 65.00 C 0.00 0.00 0.00 14.47 -0.67 0 0 0 0
26JUN26 67.50 C 0.00 0.00 0.00 11.97 -0.67 0 0 0 0
26JUN26 70.00 C 0.00 0.00 0.00 9.47 -0.67 0 0 0 0
26JUN26 72.50 C 0.00 0.00 0.00 6.98 -0.66 36 0 0 0
26JUN26 75.00 C 0.00 0.00 0.00 4.49 -0.66 27 0 0 0
26JUN26 77.50 C 2.70 2.70 2.70 2.09 -0.61 21 2 227 0
26JUN26 80.00 C 0.29 0.42 0.20 0.31 -0.44 15 153 456 +69
26JUN26 82.50 C 0.04 0.04 0.04 0.08 -0.07 25 4 120 +4
26JUN26 85.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 5 0
26JUN26 87.50 C 0.00 0.00 0.00 0.03 +0.02 45 0 0 0
26JUN26 90.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
26JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
26JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
26JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 30.48 -0.66 115 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 29.57 -0.57 160 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 26.98 -0.66 93 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 24.62 -0.53 139 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 22.09 -0.56 119 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 19.60 -0.55 107 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 17.08 -0.57 91 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 14.47 -0.69 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 11.99 -0.67 42 0 1 0
29JUN26 70.00 C 0.00 0.00 0.00 9.50 -0.66 38 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 7.01 -0.65 31 0 3 0
29JUN26 75.00 C 0.00 0.00 0.00 4.55 -0.62 25 0 0 0
29JUN26 77.50 C 1.57 1.57 1.57 2.18 -0.55 19 1 48 -1
29JUN26 80.00 C 0.33 0.47 0.26 0.42 -0.40 14 376 1,988 +243
29JUN26 82.50 C 0.05 0.08 0.05 0.08 -0.15 19 347 1,869 +267
29JUN26 85.00 C 0.02 0.04 0.01 0.04 -0.04 26 223 6,753 +85
29JUN26 87.50 C 0.02 0.02 0.01 0.03 -0.01 33 264 4,806 -4
29JUN26 90.00 C 0.00 0.00 0.00 0.02 0.00 39 0 4,955 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 43 0 2,169 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2,334 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 56 0 238 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 62 0 832 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 68 0 280 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 74 0 689 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 79 0 292 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 85 0 167 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 90 0 399 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 95 0 270 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 100 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 105 0 422 0
03JUL26 50.00 C 0.00 0.00 0.00 29.58 - 126 0 0 -
03JUL26 52.50 C 0.00 0.00 0.00 27.08 - 114 0 0 -
03JUL26 55.00 C 0.00 0.00 0.00 24.62 - 109 0 0 -
03JUL26 57.50 C 0.00 0.00 0.00 22.09 - 93 0 0 -
03JUL26 60.00 C 0.00 0.00 0.00 19.60 - 83 0 0 -
03JUL26 62.50 C 0.00 0.00 0.00 17.09 - 71 0 0 -
03JUL26 65.00 C 0.00 0.00 0.00 14.48 - 0 0 0 -
03JUL26 67.50 C 0.00 0.00 0.00 12.01 - 32 0 0 -
03JUL26 70.00 C 0.00 0.00 0.00 9.52 - 30 0 0 -
03JUL26 72.50 C 0.00 0.00 0.00 7.03 - 24 0 0 -
03JUL26 75.00 C 0.00 0.00 0.00 4.58 - 21 0 0 -
03JUL26 77.50 C 0.00 0.00 0.00 2.22 - 15 0 0 -
03JUL26 80.00 C 0.46 0.74 0.38 0.55 - 13 384 264 -
03JUL26 82.50 C 0.11 0.11 0.10 0.11 - 16 114 114 -
03JUL26 85.00 C 0.00 0.00 0.00 0.04 - 21 0 0 -
03JUL26 87.50 C 0.00 0.00 0.00 0.03 - 27 0 0 -
03JUL26 90.00 C 0.00 0.00 0.00 0.02 - 31 0 0 -
03JUL26 92.50 C 0.00 0.00 0.00 0.01 - 34 0 0 -
03JUL26 95.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
03JUL26 97.50 C 0.00 0.00 0.00 0.01 - 45 0 0 -
03JUL26 100.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
03JUL26 102.50 C 0.00 0.00 0.00 0.01 - 54 0 0 -
03JUL26 105.00 C 0.00 0.00 0.00 0.01 - 59 0 0 -
03JUL26 107.50 C 0.00 0.00 0.00 0.01 - 63 0 0 -
03JUL26 110.00 C 0.00 0.00 0.00 0.01 - 68 0 0 -
30JUL26 49.00 C 0.00 0.00 0.00 30.57 -0.69 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 29.58 -0.68 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 27.08 -0.69 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 24.62 -0.66 41 0 0 0
30JUL26 57.50 C 21.60 21.60 21.60 22.09 -0.70 0 1 1 0
30JUL26 60.00 C 0.00 0.00 0.00 19.61 -0.69 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 17.12 -0.68 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 14.63 -0.68 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 12.15 -0.67 17 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 9.67 -0.66 17 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 7.22 -0.64 16 0 12 0
30JUL26 75.00 C 0.00 0.00 0.00 4.88 -0.59 15 0 47 0
30JUL26 77.50 C 2.83 2.83 2.83 2.73 -0.48 13 1 60 0
30JUL26 80.00 C 1.09 1.32 0.95 1.23 -0.32 13 79 404 +32
30JUL26 82.50 C 0.41 0.54 0.38 0.56 -0.16 15 117 1,314 -3
30JUL26 85.00 C 0.18 0.21 0.14 0.25 -0.07 16 90 2,595 -41
30JUL26 87.50 C 0.09 0.10 0.09 0.12 -0.03 18 20 1,381 -9
30JUL26 90.00 C 0.07 0.07 0.07 0.07 0.00 20 4 1,710 -4
30JUL26 92.50 C 0.00 0.00 0.00 0.04 0.00 22 0 997 0
30JUL26 95.00 C 0.03 0.03 0.03 0.02 0.00 23 39 776 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 24 0 158 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 26 0 90 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 29 0 106 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 34 0 81 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 29.64 -0.73 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 27.20 -0.69 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 24.70 -0.70 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 22.22 -0.70 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 19.72 -0.71 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 17.24 -0.70 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 14.75 -0.71 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 12.32 -0.66 17 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 9.87 -0.66 16 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 7.50 -0.38 15 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 5.30 -0.56 15 0 30 0
28AUG26 77.50 C 3.16 3.33 3.16 3.30 -0.42 14 35 220 +35
28AUG26 80.00 C 1.59 1.59 1.51 1.86 -0.27 14 290 464 +280
28AUG26 82.50 C 0.90 0.98 0.77 1.03 -0.19 15 262 1,154 +36
28AUG26 85.00 C 0.51 0.51 0.46 0.55 -0.13 15 80 1,259 +60
28AUG26 87.50 C 0.22 0.26 0.22 0.28 -0.10 16 48 434 -33
28AUG26 90.00 C 0.15 0.15 0.15 0.15 -0.07 17 20 825 -20
28AUG26 92.50 C 0.00 0.00 0.00 0.08 -0.05 18 0 472 0
28AUG26 95.00 C 0.00 0.00 0.00 0.05 -0.03 19 0 203 0
28AUG26 97.50 C 0.00 0.00 0.00 0.03 -0.02 20 0 78 0
28AUG26 100.00 C 0.00 0.00 0.00 0.02 -0.02 21 0 40 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 -0.02 21 0 40 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 30.69 -0.69 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 29.72 -0.67 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 27.23 -0.67 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 24.84 -0.58 41 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 22.26 -0.66 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 19.78 -0.66 23 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 17.29 -0.67 16 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.80 -0.66 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 12.33 -0.66 16 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 9.87 -0.66 15 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 7.50 -0.62 15 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 5.30 -0.56 15 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 3.30 -0.42 14 0 458 0
29SEP26 80.00 C 1.67 2.00 1.64 1.86 -0.27 14 88 807 +1
29SEP26 82.50 C 0.89 1.11 0.88 1.03 -0.19 14 49 1,881 +10
29SEP26 85.00 C 0.49 0.55 0.49 0.55 -0.13 15 113 4,938 +20
29SEP26 87.50 C 0.30 0.31 0.29 0.28 -0.10 16 161 3,179 0
29SEP26 90.00 C 0.17 0.18 0.17 0.15 -0.07 16 24 4,297 +20
29SEP26 92.50 C 0.00 0.00 0.00 0.08 -0.05 17 0 1,256 0
29SEP26 95.00 C 0.00 0.00 0.00 0.05 -0.03 18 0 1,412 0
29SEP26 97.50 C 0.06 0.06 0.06 0.03 -0.02 19 20 120 -20
29SEP26 100.00 C 0.00 0.00 0.00 0.02 -0.02 20 0 241 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 -0.02 20 0 433 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 23 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 24 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 26 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
30DEC26 49.00 C 0.00 0.00 0.00 30.71 -0.67 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 29.72 -0.67 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 27.24 -0.66 28 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.84 -0.58 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.27 -0.66 24 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.86 -0.58 28 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 17.39 -0.57 25 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.88 -0.58 21 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 12.34 -0.66 15 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 9.92 -0.63 15 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 7.60 -0.59 14 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 5.35 -0.51 13 0 218 0
30DEC26 77.50 C 3.72 3.72 3.72 3.72 -0.36 14 20 1,232 +20
30DEC26 80.00 C 2.25 2.25 2.25 2.32 -0.40 13 1 53 0
30DEC26 82.50 C 1.51 1.76 1.51 1.44 -0.19 14 54 1,283 -1
30DEC26 85.00 C 1.00 1.12 1.00 0.89 -0.17 14 7 7,305 0
30DEC26 87.50 C 0.85 0.85 0.85 0.55 -0.16 14 2 3,890 -2
30DEC26 90.00 C 0.48 0.50 0.48 0.34 -0.14 14 30 4,319 +10
30DEC26 92.50 C 0.00 0.00 0.00 0.21 -0.13 15 0 734 0
30DEC26 95.00 C 0.26 0.26 0.26 0.13 -0.12 15 1 902 -1
30DEC26 97.50 C 0.00 0.00 0.00 0.08 -0.10 15 0 470 0
30DEC26 100.00 C 0.00 0.00 0.00 0.05 -0.09 16 0 206 0
30DEC26 102.50 C 0.00 0.00 0.00 0.04 -0.07 16 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.02 -0.06 16 0 370 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 -0.05 16 0 32 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 -0.04 17 0 200 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 -0.03 18 0 42 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 -0.02 19 0 25 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 58 0
30MAR27 49.00 C 0.00 0.00 0.00 30.71 -0.67 0 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 29.72 -0.67 0 0 5 0
30MAR27 52.50 C 0.00 0.00 0.00 27.24 -0.66 26 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 24.84 -0.58 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 22.27 -0.66 22 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 19.86 -0.58 24 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 17.39 -0.57 22 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 14.88 -0.60 18 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 12.36 -0.65 14 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 9.99 -0.60 14 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 7.79 -0.54 14 0 2 0
30MAR27 75.00 C 6.11 6.11 5.97 5.97 -0.28 14 90 810 +90
30MAR27 77.50 C 0.00 0.00 0.00 4.39 -0.33 14 0 1,020 0
30MAR27 80.00 C 0.00 0.00 0.00 3.08 -0.29 14 0 399 0
30MAR27 82.50 C 0.00 0.00 0.00 2.17 -0.16 14 0 397 0
30MAR27 85.00 C 0.00 0.00 0.00 1.53 -0.15 14 0 502 0
30MAR27 87.50 C 0.00 0.00 0.00 1.05 -0.16 14 0 518 0
30MAR27 90.00 C 0.00 0.00 0.00 0.72 -0.16 14 0 912 0
30MAR27 92.50 C 0.71 0.71 0.71 0.48 -0.17 14 100 572 0
30MAR27 95.00 C 0.52 0.52 0.52 0.32 -0.16 14 2 385 0
30MAR27 97.50 C 0.00 0.00 0.00 0.21 -0.14 14 0 215 0
30MAR27 100.00 C 0.37 0.37 0.37 0.14 -0.12 15 60 144 -60
30MAR27 102.50 C 0.00 0.00 0.00 0.09 -0.11 15 0 35 0
30MAR27 105.00 C 0.00 0.00 0.00 0.06 -0.09 15 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.04 -0.08 15 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.03 -0.06 16 0 174 0
30MAR27 112.50 C 0.00 0.00 0.00 0.02 -0.06 16 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 -0.05 15 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.01 -0.04 16 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 29.72 -0.67 0 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 27.24 -0.66 23 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 24.84 -0.58 27 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 22.27 -0.66 19 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 19.86 -0.58 21 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 17.39 -0.57 19 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 14.88 -0.60 16 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 12.47 -0.60 15 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 10.28 -0.53 15 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 8.37 -0.42 15 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 6.61 -0.34 14 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 5.21 -0.29 14 0 2 0
29JUN27 80.00 C 4.03 4.06 3.98 4.11 -0.22 15 27 148 +23
29JUN27 82.50 C 0.00 0.00 0.00 3.21 -0.17 15 0 33 0
29JUN27 85.00 C 2.26 2.37 2.26 2.52 -0.10 15 21 110 +21
29JUN27 87.50 C 1.77 1.93 1.77 1.97 -0.05 15 11 471 -11
29JUN27 90.00 C 0.00 0.00 0.00 1.54 -0.02 16 0 140 0
29JUN27 92.50 C 1.04 1.10 1.04 1.21 +0.01 16 14 247 +14
29JUN27 95.00 C 0.88 0.88 0.88 0.95 -0.01 16 20 137 +20
29JUN27 97.50 C 0.00 0.00 0.00 0.73 0.00 16 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.58 +0.03 17 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 0.46 +0.04 17 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.38 +0.06 17 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 0.31 +0.07 18 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 0.24 +0.06 18 0 14 0
29JUN27 112.50 C 0.00 0.00 0.00 0.20 +0.06 18 0 4 0
29JUN27 115.00 C 0.00 0.00 0.00 0.16 +0.05 19 0 0 0
TOTAL CALL 3,869 93,468 +1,150
26JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
26JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
26JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
26JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
26JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
26JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26JUN26 75.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
26JUN26 77.50 P 0.15 0.20 0.12 0.12 +0.06 21 876 763 +628
26JUN26 80.00 P 1.40 1.40 0.90 0.86 +0.21 16 131 1,623 -130
26JUN26 82.50 P 3.83 3.83 3.30 3.21 +0.69 31 2 71 -1
26JUN26 85.00 P 0.00 0.00 0.00 5.58 +0.67 35 0 60 0
26JUN26 87.50 P 0.00 0.00 0.00 8.07 +0.67 46 0 0 0
26JUN26 90.00 P 0.00 0.00 0.00 10.56 +0.66 53 0 0 0
26JUN26 92.50 P 0.00 0.00 0.00 13.06 +0.66 63 0 0 0
26JUN26 95.00 P 0.00 0.00 0.00 15.73 +0.40 104 0 0 0
26JUN26 97.50 P 0.00 0.00 0.00 18.23 +0.40 115 0 0 0
26JUN26 100.00 P 0.00 0.00 0.00 20.59 +0.26 102 0 0 0
26JUN26 102.50 P 0.00 0.00 0.00 23.12 +0.29 120 0 0 0
26JUN26 105.00 P 0.00 0.00 0.00 25.76 +0.43 151 0 0 0
26JUN26 107.50 P 0.00 0.00 0.00 28.23 +0.40 158 0 0 0
26JUN26 110.00 P 0.00 0.00 0.00 30.72 +0.39 165 0 0 0
26JUN26 112.50 P 0.00 0.00 0.00 33.23 +0.40 176 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 78 0 102 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 67 0 533 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 57 0 597 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 47 0 374 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5,296 0
29JUN26 72.50 P 0.00 0.00 0.00 0.03 +0.02 33 0 4,669 0
29JUN26 75.00 P 0.03 0.03 0.03 0.05 +0.04 24 30 4,556 0
29JUN26 77.50 P 0.12 0.26 0.12 0.21 +0.14 19 473 5,609 +85
29JUN26 80.00 P 1.48 1.55 0.92 0.95 +0.25 15 287 5,748 +148
29JUN26 82.50 P 3.73 3.78 3.26 3.21 +0.55 24 101 5,088 -71
29JUN26 85.00 P 5.70 5.90 5.70 5.72 +0.63 37 17 5,967 -357
29JUN26 87.50 P 0.00 0.00 0.00 8.07 +0.66 35 0 1,275 0
29JUN26 90.00 P 0.00 0.00 0.00 10.56 +0.66 42 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 13.06 +0.66 50 0 60 0
29JUN26 95.00 P 0.00 0.00 0.00 15.73 +0.38 79 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 18.23 +0.35 88 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 20.62 +0.24 84 0 30 0
29JUN26 102.50 P 0.00 0.00 0.00 23.13 +0.25 93 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 25.76 +0.38 115 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 28.23 +0.35 121 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 30.72 +0.34 126 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 33.23 +0.40 135 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 35.61 +0.23 123 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 38.12 +0.24 132 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 40.63 +0.25 139 0 0 0
03JUL26 50.00 P 0.00 0.00 0.00 0.01 - 98 0 0 -
03JUL26 52.50 P 0.00 0.00 0.00 0.01 - 88 0 0 -
03JUL26 55.00 P 0.00 0.00 0.00 0.01 - 79 0 0 -
03JUL26 57.50 P 0.00 0.00 0.00 0.01 - 70 0 0 -
03JUL26 60.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
03JUL26 62.50 P 0.00 0.00 0.00 0.01 - 53 0 0 -
03JUL26 65.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
03JUL26 67.50 P 0.00 0.00 0.00 0.01 - 38 0 0 -
03JUL26 70.00 P 0.00 0.00 0.00 0.01 - 30 0 0 -
03JUL26 72.50 P 0.00 0.00 0.00 0.03 - 26 0 0 -
03JUL26 75.00 P 0.04 0.04 0.04 0.06 - 20 10 10 -
03JUL26 77.50 P 0.28 0.36 0.28 0.25 - 17 142 138 -
03JUL26 80.00 P 1.60 1.60 1.06 1.05 - 14 104 104 -
03JUL26 82.50 P 0.00 0.00 0.00 3.21 - 20 0 0 -
03JUL26 85.00 P 0.00 0.00 0.00 5.72 - 30 0 0 -
03JUL26 87.50 P 0.00 0.00 0.00 8.07 - 29 0 0 -
03JUL26 90.00 P 0.00 0.00 0.00 10.56 - 35 0 0 -
03JUL26 92.50 P 0.00 0.00 0.00 13.06 - 41 0 0 -
03JUL26 95.00 P 0.00 0.00 0.00 15.73 - 64 0 0 -
03JUL26 97.50 P 0.00 0.00 0.00 18.23 - 71 0 0 -
03JUL26 100.00 P 0.00 0.00 0.00 20.62 - 69 0 0 -
03JUL26 102.50 P 0.00 0.00 0.00 23.13 - 76 0 0 -
03JUL26 105.00 P 0.00 0.00 0.00 25.76 - 93 0 0 -
03JUL26 107.50 P 0.00 0.00 0.00 28.23 - 97 0 0 -
03JUL26 110.00 P 0.00 0.00 0.00 30.72 - 102 0 0 -
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 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 0.05 0.05 0.05 0.02 +0.01 18 5 422 0
30JUL26 72.50 P 0.00 0.00 0.00 0.06 +0.03 16 0 305 0
30JUL26 75.00 P 0.23 0.26 0.17 0.20 +0.07 15 599 2,312 +426
30JUL26 77.50 P 0.60 0.81 0.58 0.63 +0.16 14 97 2,620 +28
30JUL26 80.00 P 1.80 2.02 1.61 1.66 +0.36 14 77 3,289 -25
30JUL26 82.50 P 4.00 4.00 3.46 3.54 +0.53 16 116 2,289 +20
30JUL26 85.00 P 0.00 0.00 0.00 5.72 +0.63 18 0 968 0
30JUL26 87.50 P 0.00 0.00 0.00 8.07 +0.65 18 0 1,143 -219
30JUL26 90.00 P 0.00 0.00 0.00 10.56 +0.66 22 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 13.06 +0.66 26 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 15.73 +0.38 37 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 18.23 +0.35 41 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 20.62 +0.24 41 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 23.13 +0.25 45 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 25.76 +0.38 54 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 28.23 +0.35 56 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 30.72 +0.34 59 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 33.23 +0.40 62 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 35.61 +0.17 59 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 38.12 +0.24 63 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 25 0 9 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 22 0 163 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.02 0.00 17 0 36 0
28AUG26 70.00 P 0.00 0.00 0.00 0.06 +0.01 16 0 141 0
28AUG26 72.50 P 0.20 0.20 0.20 0.19 +0.05 16 1 342 +1
28AUG26 75.00 P 0.55 0.60 0.46 0.47 +0.11 15 778 1,690 +418
28AUG26 77.50 P 1.30 1.32 1.08 1.09 +0.24 15 20 1,907 +6
28AUG26 80.00 P 2.62 2.62 2.22 2.16 +0.42 15 3 2,069 +3
28AUG26 82.50 P 4.45 4.45 3.86 3.88 +0.50 16 167 880 -60
28AUG26 85.00 P 6.50 6.50 6.11 5.99 +0.56 18 60 1,118 0
28AUG26 87.50 P 0.00 0.00 0.00 8.11 +0.59 16 0 589 0
28AUG26 90.00 P 10.82 10.82 10.82 10.56 +0.64 18 20 439 +20
28AUG26 92.50 P 0.00 0.00 0.00 13.06 +0.41 21 0 300 0
28AUG26 95.00 P 0.00 0.00 0.00 15.74 +0.39 30 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 18.23 +0.35 33 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 20.62 +0.24 33 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 23.13 +0.25 36 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 25.76 +0.38 42 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 28.23 +0.35 44 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 30.72 +0.34 47 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 33.23 +0.40 50 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 35.61 +0.17 48 0 30 0
28AUG26 117.50 P 0.00 0.00 0.00 38.12 +0.24 50 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 32 0 90 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 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 0.06 0.06 0.06 0.03 +0.01 18 30 221 +30
29SEP26 65.00 P 0.00 0.00 0.00 0.06 +0.01 16 0 446 0
29SEP26 67.50 P 0.00 0.00 0.00 0.15 +0.03 16 0 275 0
29SEP26 70.00 P 0.32 0.32 0.32 0.34 +0.08 15 122 2,921 0
29SEP26 72.50 P 0.64 0.69 0.58 0.72 +0.15 14 290 2,143 +68
29SEP26 75.00 P 1.37 1.42 1.20 1.38 +0.23 14 77 3,747 +13
29SEP26 77.50 P 2.54 2.67 2.20 2.41 +0.31 13 156 2,343 +82
29SEP26 80.00 P 4.30 4.30 3.69 3.89 +0.33 12 17 5,121 +15
29SEP26 82.50 P 6.24 6.34 5.65 5.88 +0.40 12 134 1,873 +98
29SEP26 85.00 P 8.28 8.58 8.28 8.06 +0.42 8 61 1,982 +30
29SEP26 87.50 P 0.00 0.00 0.00 10.67 +0.69 15 0 455 0
29SEP26 90.00 P 0.00 0.00 0.00 13.10 +0.65 16 0 620 0
29SEP26 92.50 P 0.00 0.00 0.00 15.09 +0.20 0 0 411 0
29SEP26 95.00 P 0.00 0.00 0.00 17.53 +0.21 0 0 145 0
29SEP26 97.50 P 0.00 0.00 0.00 20.00 +0.22 0 0 100 0
29SEP26 100.00 P 0.00 0.00 0.00 22.54 +0.29 0 0 134 0
29SEP26 102.50 P 0.00 0.00 0.00 25.04 +0.31 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 27.52 +0.31 0 0 90 0
29SEP26 107.50 P 0.00 0.00 0.00 30.01 +0.32 0 0 60 0
29SEP26 110.00 P 0.00 0.00 0.00 32.49 +0.31 0 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 34.98 +0.32 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 37.43 +0.29 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 39.93 +0.31 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 42.42 +0.31 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 0.02 +0.01 19 0 154 0
30DEC26 57.50 P 0.00 0.00 0.00 0.03 +0.02 17 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.07 +0.04 17 0 251 0
30DEC26 62.50 P 0.00 0.00 0.00 0.12 +0.05 16 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.23 +0.08 16 0 877 0
30DEC26 67.50 P 0.36 0.36 0.36 0.44 +0.12 15 1 601 0
30DEC26 70.00 P 0.62 0.66 0.57 0.76 +0.18 15 150 3,420 +5
30DEC26 72.50 P 1.14 1.14 1.14 1.27 +0.23 14 2 811 -2
30DEC26 75.00 P 2.02 2.02 1.87 2.01 +0.26 14 24 3,124 +1
30DEC26 77.50 P 3.15 3.27 2.93 3.05 +0.31 13 30 4,794 -4
30DEC26 80.00 P 4.75 4.78 4.48 4.47 +0.30 13 54 3,477 +3
30DEC26 82.50 P 0.00 0.00 0.00 6.29 +0.32 13 0 1,374 0
30DEC26 85.00 P 0.00 0.00 0.00 8.52 +0.56 14 0 788 0
30DEC26 87.50 P 0.00 0.00 0.00 10.78 +0.57 14 0 171 0
30DEC26 90.00 P 0.00 0.00 0.00 13.14 +0.58 14 0 226 0
30DEC26 92.50 P 0.00 0.00 0.00 15.56 +0.63 15 0 102 0
30DEC26 95.00 P 0.00 0.00 0.00 17.61 +0.26 0 0 98 0
30DEC26 97.50 P 0.00 0.00 0.00 20.07 +0.27 0 0 101 0
30DEC26 100.00 P 0.00 0.00 0.00 22.54 +0.27 0 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 25.04 +0.31 0 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 27.52 +0.30 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 30.01 +0.32 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 32.49 +0.10 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 34.98 +0.11 0 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 37.43 +0.07 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 39.93 +0.09 0 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 16 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.02 +0.01 16 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.05 +0.03 16 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.10 +0.04 15 0 22 0
30MAR27 62.50 P 0.00 0.00 0.00 0.19 +0.07 15 0 60 0
30MAR27 65.00 P 0.00 0.00 0.00 0.35 +0.10 15 0 405 0
30MAR27 67.50 P 0.53 0.56 0.53 0.62 +0.14 14 340 437 +340
30MAR27 70.00 P 0.00 0.00 0.00 1.03 +0.22 14 0 852 0
30MAR27 72.50 P 0.00 0.00 0.00 1.62 +0.26 14 0 115 0
30MAR27 75.00 P 2.27 2.30 2.27 2.45 +0.34 14 500 562 -134
30MAR27 77.50 P 0.00 0.00 0.00 3.53 +0.39 13 0 325 0
30MAR27 80.00 P 5.01 5.17 5.01 4.87 +0.35 13 5 461 +1
30MAR27 82.50 P 0.00 0.00 0.00 6.57 +0.36 13 0 902 0
30MAR27 85.00 P 8.88 8.88 8.88 8.76 +0.56 14 1 227 -1
30MAR27 87.50 P 0.00 0.00 0.00 10.93 +0.57 14 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 13.22 +0.58 14 0 25 0
30MAR27 92.50 P 0.00 0.00 0.00 15.56 +0.57 13 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 17.66 +0.28 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 20.08 +0.26 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 22.54 +0.26 0 0 4 0
30MAR27 102.50 P 0.00 0.00 0.00 25.04 +0.30 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 27.52 +0.08 0 0 45 0
30MAR27 107.50 P 0.00 0.00 0.00 30.01 +0.10 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 32.49 +0.10 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 34.98 +0.11 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 37.46 +0.10 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 39.93 +0.09 0 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.03 +0.01 15 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.07 +0.02 14 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.16 +0.05 15 0 224 0
29JUN27 62.50 P 0.00 0.00 0.00 0.32 +0.09 15 0 2 0
29JUN27 65.00 P 0.68 0.68 0.68 0.57 +0.12 15 60 69 +60
29JUN27 67.50 P 0.00 0.00 0.00 0.97 +0.17 15 0 6 0
29JUN27 70.00 P 1.63 1.67 1.57 1.54 +0.23 15 8 381 0
29JUN27 72.50 P 2.51 2.51 2.30 2.32 +0.31 15 3 223 +3
29JUN27 75.00 P 3.35 3.35 3.35 3.30 +0.36 15 8 261 0
29JUN27 77.50 P 4.43 4.43 4.43 4.55 +0.44 15 6 233 +6
29JUN27 80.00 P 6.27 6.27 6.27 6.01 +0.49 16 2 181 +2
29JUN27 82.50 P 0.00 0.00 0.00 7.70 +0.54 16 0 40 0
29JUN27 85.00 P 0.00 0.00 0.00 9.36 +0.58 15 0 229 0
29JUN27 87.50 P 0.00 0.00 0.00 11.41 +0.63 16 0 0 0
29JUN27 90.00 P 14.00 14.00 14.00 13.58 +0.94 16 1 1 +1
29JUN27 92.50 P 0.00 0.00 0.00 15.64 +0.08 14 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 17.88 +0.07 0 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 20.21 +0.27 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 22.60 +0.26 0 0 30 0
29JUN27 102.50 P 0.00 0.00 0.00 25.04 +0.27 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 27.52 +0.08 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 30.01 +0.10 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 32.49 +0.10 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 34.98 +0.11 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 37.46 +0.10 0 0 0 0
TOTAL PUT 6,198 117,117 +1,537
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$ 6.77
29JUN26 4.90 C 0.00 0.00 0.00 1.93 -0.09 174 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.82 -0.10 157 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.57 -0.10 137 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.31 -0.11 110 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.05 -0.12 84 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.80 -0.13 67 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.54 -0.14 43 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.29 -0.15 26 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.12 -0.11 28 0 0 0
29JUN26 7.00 C 0.06 0.06 0.06 0.03 -0.07 28 61 81 +61
29JUN26 7.25 C 0.01 0.01 0.01 0.01 -0.02 33 69 368 +69
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 995 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 1,663 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,397 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 76 0 1,082 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 86 0 1,160 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 95 0 1,105 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 103 0 806 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 111 0 404 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 119 0 964 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 127 0 318 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 134 0 333 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 148 0 370 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 160 0 67 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 173 0 110 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 184 0 251 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 195 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 205 0 105 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 215 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 224 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 233 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 242 0 10 0
30JUL26 4.90 C 0.00 0.00 0.00 1.93 -0.11 70 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.82 -0.12 63 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.57 -0.12 54 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.31 -0.13 43 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.07 -0.12 38 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.80 -0.15 24 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.59 -0.11 26 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.38 -0.12 23 0 0 0
30JUL26 6.75 C 0.24 0.24 0.24 0.23 -0.10 24 2 2 +2
30JUL26 7.00 C 0.00 0.00 0.00 0.12 -0.08 23 0 31 0
30JUL26 7.25 C 0.07 0.07 0.07 0.06 -0.05 24 47 125 0
30JUL26 7.50 C 0.04 0.05 0.04 0.03 -0.04 24 8 1,153 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 -0.02 23 0 1,444 0
30JUL26 8.00 C 0.02 0.02 0.02 0.01 -0.01 28 24 2,080 -24
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 495 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 759 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 462 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 950 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 112 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 51 0 9 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.93 -0.12 50 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.82 -0.13 44 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.60 -0.10 46 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.32 -0.13 31 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.07 -0.14 26 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.84 -0.14 24 0 55 0
28AUG26 6.25 C 0.00 0.00 0.00 0.65 -0.09 26 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.45 -0.11 24 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.32 -0.08 25 0 100 0
28AUG26 7.00 C 0.00 0.00 0.00 0.21 -0.06 25 0 34 0
28AUG26 7.25 C 0.00 0.00 0.00 0.13 -0.05 25 0 188 0
28AUG26 7.50 C 0.10 0.10 0.10 0.08 -0.04 25 30 282 +10
28AUG26 7.75 C 0.00 0.00 0.00 0.04 -0.03 24 0 914 0
28AUG26 8.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 502 0
28AUG26 8.25 C 0.00 0.00 0.00 0.02 -0.01 27 0 1,314 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 189 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 79 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 38 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.95 -0.10 55 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.85 -0.10 52 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.60 -0.10 45 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.34 -0.11 36 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.09 -0.12 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.84 -0.14 24 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.65 -0.09 26 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.46 -0.13 24 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.32 -0.08 24 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.21 -0.08 24 0 121 0
29SEP26 7.25 C 0.00 0.00 0.00 0.13 -0.06 24 0 1,484 0
29SEP26 7.50 C 0.00 0.00 0.00 0.08 -0.04 24 0 532 0
29SEP26 7.75 C 0.08 0.08 0.08 0.05 -0.03 25 2 376 +2
29SEP26 8.00 C 0.07 0.07 0.07 0.03 -0.02 25 1 1,114 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 -0.01 26 0 601 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 327 0
29SEP26 8.75 C 0.03 0.03 0.03 0.01 0.00 28 2 279 -2
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 521 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 329 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 434 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 39 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 42 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 60 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 65 0 215 0
30DEC26 4.90 C 0.00 0.00 0.00 1.95 -0.10 45 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.85 -0.10 43 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.60 -0.10 37 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.34 -0.11 31 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.11 -0.10 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.89 -0.09 26 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.70 -0.07 25 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.54 -0.07 25 0 0 0
30DEC26 6.75 C 0.42 0.42 0.42 0.41 -0.08 25 1 1 +1
30DEC26 7.00 C 0.00 0.00 0.00 0.30 -0.07 24 0 77 0
30DEC26 7.25 C 0.00 0.00 0.00 0.22 -0.06 24 0 150 0
30DEC26 7.50 C 0.00 0.00 0.00 0.16 -0.04 24 0 199 0
30DEC26 7.75 C 0.17 0.17 0.17 0.12 -0.03 25 2 359 0
30DEC26 8.00 C 0.13 0.13 0.13 0.09 -0.02 25 2 3,074 0
30DEC26 8.25 C 0.13 0.13 0.13 0.06 -0.02 24 5 270 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 -0.02 24 0 456 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 -0.01 24 0 151 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 387 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 -0.01 23 0 8 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 13 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 422 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 30 0 16 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 35 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 37 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 1.95 -0.10 39 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.85 -0.10 37 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.60 -0.10 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.34 -0.11 26 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.14 -0.08 27 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.94 -0.10 26 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.76 -0.10 25 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.62 -0.08 25 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.49 -0.10 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.39 -0.09 24 0 19 0
30MAR27 7.25 C 0.00 0.00 0.00 0.31 -0.07 24 0 4 0
30MAR27 7.50 C 0.00 0.00 0.00 0.25 -0.05 24 0 156 0
30MAR27 7.75 C 0.00 0.00 0.00 0.19 -0.05 24 0 63 0
30MAR27 8.00 C 0.00 0.00 0.00 0.15 -0.04 24 0 117 0
30MAR27 8.25 C 0.00 0.00 0.00 0.12 -0.03 24 0 57 0
30MAR27 8.50 C 0.17 0.17 0.17 0.09 -0.03 24 50 64 -50
30MAR27 8.75 C 0.00 0.00 0.00 0.07 -0.02 24 0 16 0
30MAR27 9.00 C 0.00 0.00 0.00 0.05 -0.02 24 0 41 0
30MAR27 9.25 C 0.00 0.00 0.00 0.04 -0.02 24 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 12 0
30MAR27 9.75 C 0.00 0.00 0.00 0.02 -0.01 24 0 45 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 13 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 24 0 10 0
29JUN27 4.90 C 0.00 0.00 0.00 1.95 -0.10 34 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.85 -0.10 32 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.60 -0.10 28 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.36 -0.10 25 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.19 -0.06 26 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.02 -0.05 26 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 0.87 -0.05 26 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.73 -0.06 25 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.61 -0.06 25 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.52 -0.06 25 0 1 0
29JUN27 7.25 C 0.00 0.00 0.00 0.43 -0.05 25 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.36 -0.05 25 0 41 0
29JUN27 7.75 C 0.00 0.00 0.00 0.30 -0.05 25 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.24 -0.05 25 0 20 0
29JUN27 8.25 C 0.00 0.00 0.00 0.20 -0.04 25 0 0 0
29JUN27 8.50 C 0.22 0.22 0.22 0.16 -0.04 25 5 7 +5
29JUN27 8.75 C 0.00 0.00 0.00 0.13 -0.03 25 0 0 0
29JUN27 9.00 C 0.16 0.16 0.16 0.11 -0.02 25 2 913 +2
29JUN27 9.25 C 0.00 0.00 0.00 0.09 -0.02 25 0 9 0
29JUN27 9.50 C 0.00 0.00 0.00 0.07 -0.02 25 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 0.06 -0.01 25 0 35 0
29JUN27 10.00 C 0.10 0.10 0.10 0.05 -0.01 25 10 105 +10
TOTAL CALL 323 38,568 +86
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 83 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 68 0 33 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 53 0 35 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 60 0
29JUN26 6.50 P 0.01 0.01 0.01 0.02 0.00 28 17 296 -17
29JUN26 6.75 P 0.08 0.10 0.07 0.09 +0.03 27 39 261 -20
29JUN26 7.00 P 0.24 0.30 0.22 0.26 +0.08 29 22 1,146 -5
29JUN26 7.25 P 0.48 0.48 0.46 0.50 +0.13 41 9 901 -9
29JUN26 7.50 P 0.00 0.00 0.00 0.73 +0.13 0 0 641 0
29JUN26 7.75 P 0.00 0.00 0.00 0.98 +0.13 0 0 1,081 -133
29JUN26 8.00 P 0.00 0.00 0.00 1.23 +0.12 0 0 199 -158
29JUN26 8.25 P 0.00 0.00 0.00 1.49 +0.12 80 0 10 0
29JUN26 8.50 P 0.00 0.00 0.00 1.74 +0.11 90 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.99 +0.11 99 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.24 +0.10 107 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.49 +0.10 116 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.74 +0.11 124 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.99 +0.11 132 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.24 +0.10 140 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.74 +0.08 154 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.24 +0.10 167 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.74 +0.10 180 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.24 +0.11 192 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.74 +0.10 203 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 6.23 +0.10 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 6.73 +0.07 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 7.23 +0.10 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.73 +0.07 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 8.23 +0.10 0 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 42 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30JUL26 6.25 P 0.03 0.03 0.03 0.04 +0.01 24 320 410 +320
30JUL26 6.50 P 0.08 0.08 0.08 0.09 +0.02 23 3 64 0
30JUL26 6.75 P 0.19 0.20 0.17 0.18 +0.03 22 121 476 +52
30JUL26 7.00 P 0.31 0.34 0.30 0.32 +0.04 21 17 959 -13
30JUL26 7.25 P 0.52 0.52 0.52 0.54 +0.10 26 4 1,655 0
30JUL26 7.50 P 0.00 0.00 0.00 0.74 +0.10 23 0 1,040 0
30JUL26 7.75 P 0.00 0.00 0.00 0.98 +0.11 0 0 420 0
30JUL26 8.00 P 0.00 0.00 0.00 1.23 +0.12 0 0 68 0
30JUL26 8.25 P 0.00 0.00 0.00 1.49 +0.12 38 0 48 0
30JUL26 8.50 P 0.00 0.00 0.00 1.74 +0.11 42 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.99 +0.11 47 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.24 +0.10 51 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.49 +0.10 55 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.74 +0.10 58 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.00 +0.12 67 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.25 +0.11 71 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.74 +0.08 72 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.08 +0.02 24 0 0 0
28AUG26 6.50 P 0.15 0.15 0.15 0.15 +0.03 24 5 167 +5
28AUG26 6.75 P 0.00 0.00 0.00 0.25 +0.04 23 0 178 0
28AUG26 7.00 P 0.00 0.00 0.00 0.41 +0.07 25 0 589 0
28AUG26 7.25 P 0.00 0.00 0.00 0.59 +0.10 26 0 106 0
28AUG26 7.50 P 0.00 0.00 0.00 0.79 +0.15 26 0 383 0
28AUG26 7.75 P 0.00 0.00 0.00 1.00 +0.10 25 0 869 0
28AUG26 8.00 P 0.00 0.00 0.00 1.23 +0.10 0 0 545 0
28AUG26 8.25 P 0.00 0.00 0.00 1.49 +0.12 30 0 177 0
28AUG26 8.50 P 0.00 0.00 0.00 1.74 +0.11 34 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.99 +0.11 37 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.24 +0.10 41 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.49 +0.10 44 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.74 +0.09 46 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.00 +0.10 53 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.25 +0.10 56 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.74 +0.08 57 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 27 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 0.00 26 0 1 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 0.00 23 0 46 0
29SEP26 5.75 P 0.06 0.06 0.06 0.06 +0.01 23 2 261 +2
29SEP26 6.00 P 0.00 0.00 0.00 0.12 +0.03 23 0 240 0
29SEP26 6.25 P 0.00 0.00 0.00 0.20 +0.03 23 0 878 0
29SEP26 6.50 P 0.31 0.31 0.26 0.32 +0.06 23 85 808 0
29SEP26 6.75 P 0.42 0.42 0.42 0.46 +0.07 22 187 389 0
29SEP26 7.00 P 0.00 0.00 0.00 0.63 +0.08 22 0 4,883 0
29SEP26 7.25 P 0.00 0.00 0.00 0.82 +0.09 20 0 2,976 0
29SEP26 7.50 P 0.00 0.00 0.00 1.03 +0.06 17 0 671 0
29SEP26 7.75 P 0.00 0.00 0.00 1.25 +0.09 0 0 227 0
29SEP26 8.00 P 0.00 0.00 0.00 1.48 +0.07 0 0 338 0
29SEP26 8.25 P 0.00 0.00 0.00 1.72 +0.08 0 0 118 0
29SEP26 8.50 P 0.00 0.00 0.00 1.95 +0.06 0 0 55 0
29SEP26 8.75 P 0.00 0.00 0.00 2.20 +0.08 0 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 2.44 +0.07 0 0 31 0
29SEP26 9.25 P 0.00 0.00 0.00 2.69 +0.09 0 0 18 0
29SEP26 9.50 P 0.00 0.00 0.00 2.92 +0.07 0 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 3.18 +0.09 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.42 +0.08 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.91 +0.07 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.40 +0.06 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.91 +0.08 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.39 +0.07 0 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 5.89 +0.07 0 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 6.40 +0.08 0 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 6.89 +0.08 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.36 +0.08 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.89 +0.08 0 0 10 0
30DEC26 4.90 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.05 +0.02 24 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.09 +0.02 24 0 14 0
30DEC26 5.75 P 0.00 0.00 0.00 0.14 +0.03 23 0 264 0
30DEC26 6.00 P 0.17 0.17 0.17 0.22 +0.04 24 1 246 +1
30DEC26 6.25 P 0.00 0.00 0.00 0.31 +0.05 23 0 33 0
30DEC26 6.50 P 0.39 0.39 0.39 0.43 +0.07 23 1 3,185 0
30DEC26 6.75 P 0.55 0.55 0.55 0.57 +0.08 23 1 227 +1
30DEC26 7.00 P 0.00 0.00 0.00 0.73 +0.09 23 0 534 0
30DEC26 7.25 P 0.00 0.00 0.00 0.91 +0.08 22 0 68 0
30DEC26 7.50 P 0.00 0.00 0.00 1.10 +0.07 22 0 397 0
30DEC26 7.75 P 0.00 0.00 0.00 1.30 +0.07 20 0 189 0
30DEC26 8.00 P 0.00 0.00 0.00 1.53 +0.08 19 0 198 0
30DEC26 8.25 P 0.00 0.00 0.00 1.74 +0.06 0 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.98 +0.08 0 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 2.23 +0.10 0 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 2.44 +0.07 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.69 +0.08 0 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 2.95 +0.10 0 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 3.19 +0.10 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.42 +0.07 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.93 +0.09 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.40 +0.06 0 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 4.91 +0.08 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.39 +0.07 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.89 +0.07 0 0 25 0
30MAR27 4.90 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.09 +0.02 24 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.14 +0.02 24 0 28 0
30MAR27 5.75 P 0.00 0.00 0.00 0.20 +0.03 23 0 45 0
30MAR27 6.00 P 0.00 0.00 0.00 0.28 +0.03 23 0 73 0
30MAR27 6.25 P 0.00 0.00 0.00 0.38 +0.04 23 0 207 0
30MAR27 6.50 P 0.00 0.00 0.00 0.50 +0.06 23 0 421 0
30MAR27 6.75 P 0.62 0.62 0.62 0.64 +0.07 23 1 93 0
30MAR27 7.00 P 0.00 0.00 0.00 0.79 +0.08 23 0 103 0
30MAR27 7.25 P 0.00 0.00 0.00 0.96 +0.08 22 0 67 0
30MAR27 7.50 P 0.00 0.00 0.00 1.14 +0.06 22 0 96 0
30MAR27 7.75 P 0.00 0.00 0.00 1.34 +0.07 21 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 1.55 +0.09 20 0 7 0
30MAR27 8.25 P 0.00 0.00 0.00 1.76 +0.07 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.01 +0.09 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.24 +0.09 0 0 18 0
30MAR27 9.00 P 0.00 0.00 0.00 2.47 +0.09 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.69 +0.07 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.95 +0.09 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.20 +0.10 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.44 +0.09 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.93 +0.09 0 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.14 +0.02 24 0 5 0
29JUN27 5.50 P 0.00 0.00 0.00 0.20 +0.03 24 0 150 0
29JUN27 5.75 P 0.00 0.00 0.00 0.27 +0.03 24 0 39 0
29JUN27 6.00 P 0.00 0.00 0.00 0.36 +0.04 24 0 54 0
29JUN27 6.25 P 0.00 0.00 0.00 0.46 +0.04 24 0 112 0
29JUN27 6.50 P 0.55 0.55 0.55 0.58 +0.05 24 12 35 +12
29JUN27 6.75 P 0.00 0.00 0.00 0.72 +0.06 24 0 11 0
29JUN27 7.00 P 0.00 0.00 0.00 0.88 +0.06 24 0 46 0
29JUN27 7.25 P 0.00 0.00 0.00 1.03 +0.05 23 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.21 +0.04 23 0 127 0
29JUN27 7.75 P 0.00 0.00 0.00 1.40 +0.04 23 0 222 0
29JUN27 8.00 P 0.00 0.00 0.00 1.63 +0.08 24 0 60 0
29JUN27 8.25 P 0.00 0.00 0.00 1.80 +0.05 20 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.02 +0.05 18 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.24 +0.06 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.50 +0.09 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.72 +0.08 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.96 +0.08 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.21 +0.10 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.45 +0.10 0 0 0 0
TOTAL PUT 847 32,458 +38
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$ 12.30
29JUN26 7.75 C 0.00 0.00 0.00 4.55 -0.11 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.30 -0.11 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.05 -0.13 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.80 -0.13 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.55 -0.11 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.30 -0.11 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.06 -0.10 89 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.81 -0.12 82 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.56 -0.12 74 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 2.31 -0.13 67 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.81 -0.13 52 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 1.31 -0.10 38 0 48 0
29JUN26 11.50 C 0.00 0.00 0.00 0.82 -0.10 31 0 102 0
29JUN26 12.00 C 0.32 0.32 0.32 0.39 -0.09 29 10 362 +10
29JUN26 12.50 C 0.11 0.13 0.10 0.13 -0.05 31 45 676 +8
29JUN26 13.00 C 0.02 0.02 0.02 0.03 -0.02 32 100 648 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 37 0 625 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 49 0 744 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 59 0 509 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 70 0 75 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 79 0 120 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 88 0 68 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 97 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 105 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.56 -0.11 75 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.31 -0.11 69 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.06 -0.11 64 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.81 -0.12 59 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.56 -0.12 54 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.31 -0.13 49 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.81 -0.13 39 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.31 -0.10 30 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.83 -0.10 27 0 2 0
30JUL26 12.00 C 0.00 0.00 0.00 0.45 -0.08 28 0 30 0
30JUL26 12.50 C 0.14 0.14 0.14 0.21 -0.04 27 100 198 +83
30JUL26 13.00 C 0.06 0.06 0.06 0.10 -0.02 28 74 133 -16
30JUL26 13.50 C 0.00 0.00 0.00 0.04 -0.01 27 0 298 0
30JUL26 14.00 C 0.00 0.00 0.00 0.02 0.00 29 0 102 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 30 0 330 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 34 0 250 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 200 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.31 - 59 0 0 -
28AUG26 9.25 C 0.00 0.00 0.00 3.06 -0.11 55 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.81 -0.12 51 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.56 -0.12 46 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.31 -0.13 42 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.81 -0.13 34 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.31 -0.11 26 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.87 -0.09 28 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.55 -0.06 28 0 88 0
28AUG26 12.50 C 0.00 0.00 0.00 0.35 -0.03 28 0 27 0
28AUG26 13.00 C 0.00 0.00 0.00 0.21 -0.03 28 0 45 0
28AUG26 13.50 C 0.00 0.00 0.00 0.12 -0.02 28 0 16 0
28AUG26 14.00 C 0.06 0.06 0.06 0.06 -0.02 27 200 272 +100
28AUG26 14.50 C 0.00 0.00 0.00 0.04 0.00 29 0 116 0
28AUG26 15.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 240 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 31 0 200 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.06 -0.12 62 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.81 -0.12 58 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.56 -0.11 54 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.31 -0.11 50 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.06 -0.11 46 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.81 -0.12 43 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.56 -0.12 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.31 -0.13 36 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 1.81 -0.13 29 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 1.36 -0.10 30 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.96 -0.09 28 0 506 0
29SEP26 12.00 C 0.00 0.00 0.00 0.70 -0.07 29 0 1,008 0
29SEP26 12.50 C 0.00 0.00 0.00 0.50 -0.06 29 0 638 0
29SEP26 13.00 C 0.00 0.00 0.00 0.35 -0.04 29 0 880 0
29SEP26 13.50 C 0.00 0.00 0.00 0.24 -0.03 29 0 71 0
29SEP26 14.00 C 0.00 0.00 0.00 0.16 -0.02 29 0 238 0
29SEP26 14.50 C 0.00 0.00 0.00 0.10 -0.02 29 0 248 0
29SEP26 15.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 230 0
29SEP26 15.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 275 0
29SEP26 16.00 C 0.00 0.00 0.00 0.03 0.00 30 0 97 0
29SEP26 16.50 C 0.00 0.00 0.00 0.02 0.00 31 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 100 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 102 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.06 -0.12 46 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.81 -0.12 43 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.56 -0.11 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.31 -0.11 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.06 -0.11 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.81 -0.12 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.56 -0.12 29 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.31 -0.13 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.88 -0.08 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.53 -0.06 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.24 -0.04 28 0 450 0
30DEC26 12.00 C 0.00 0.00 0.00 0.99 -0.04 28 0 169 0
30DEC26 12.50 C 0.52 0.61 0.52 0.76 -0.02 27 30 248 +30
30DEC26 13.00 C 0.00 0.00 0.00 0.59 -0.02 27 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 0.45 -0.01 27 0 60 0
30DEC26 14.00 C 0.00 0.00 0.00 0.34 -0.01 27 0 93 0
30DEC26 14.50 C 0.00 0.00 0.00 0.26 -0.01 28 0 104 0
30DEC26 15.00 C 0.00 0.00 0.00 0.19 -0.01 28 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.14 0.00 28 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.10 0.00 27 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.06 -0.12 38 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.82 -0.11 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.56 -0.11 33 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.31 -0.11 31 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.06 -0.12 28 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.81 -0.12 26 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.58 -0.11 26 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.31 -0.15 22 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.03 -0.02 27 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.71 -0.08 27 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 1.38 -0.08 25 0 30 0
30MAR27 12.00 C 0.00 0.00 0.00 1.18 -0.06 27 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 0.93 -0.06 26 0 491 0
30MAR27 13.00 C 0.00 0.00 0.00 0.76 -0.05 26 0 30 0
30MAR27 13.50 C 0.00 0.00 0.00 0.61 -0.05 26 0 45 0
30MAR27 14.00 C 0.00 0.00 0.00 0.49 -0.04 26 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.39 -0.03 26 0 60 0
30MAR27 15.00 C 0.00 0.00 0.00 0.30 -0.04 26 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.24 -0.03 26 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.19 -0.02 26 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.14 -0.02 26 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.11 -0.02 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.09 -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 0.00 27 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.33 - 27 0 0 -
29JUN27 9.25 C 0.00 0.00 0.00 3.12 -0.11 27 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.84 -0.10 24 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.66 -0.10 25 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.49 -0.09 25 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.17 -0.16 26 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.93 -0.09 27 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.66 -0.09 27 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.37 -0.08 26 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.20 -0.04 27 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.02 -0.04 27 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.83 -0.06 27 0 2 0
29JUN27 14.00 C 0.00 0.00 0.00 0.69 -0.06 27 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.58 -0.05 27 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.48 -0.04 27 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.40 -0.04 27 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.33 -0.03 27 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.27 -0.03 27 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.22 -0.03 27 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.18 -0.03 27 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.15 -0.02 27 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.12 -0.02 27 0 0 0
TOTAL CALL 559 13,436 +215
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 152 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 143 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 124 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 116 0 5 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 107 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 99 0 10 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 91 0 55 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 83 0 24 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 75 0 75 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 177 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 273 0
29JUN26 11.50 P 0.05 0.05 0.05 0.02 0.00 34 12 462 0
29JUN26 12.00 P 0.12 0.20 0.12 0.09 +0.01 31 42 799 +42
29JUN26 12.50 P 0.51 0.52 0.49 0.32 +0.03 30 125 1,888 -75
29JUN26 13.00 P 0.83 0.83 0.83 0.72 +0.06 30 110 790 0
29JUN26 13.50 P 0.00 0.00 0.00 1.24 +0.14 52 0 96 -14
29JUN26 14.00 P 0.00 0.00 0.00 1.75 +0.15 70 0 137 0
29JUN26 14.50 P 0.00 0.00 0.00 2.26 +0.16 87 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.77 +0.17 104 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 3.25 +0.15 108 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.76 +0.16 124 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.26 +0.16 135 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.76 +0.15 145 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.26 +0.15 155 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.77 +0.16 169 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.27 +0.17 178 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 42 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 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 31 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 0.07 0.07 0.07 0.04 +0.01 28 100 300 +100
30JUL26 11.00 P 0.18 0.18 0.18 0.11 +0.02 27 17 160 0
30JUL26 11.50 P 0.00 0.00 0.00 0.26 +0.04 28 0 438 0
30JUL26 12.00 P 0.52 0.57 0.52 0.48 +0.04 27 20 232 -10
30JUL26 12.50 P 1.08 1.08 1.08 0.80 +0.05 27 2 294 -2
30JUL26 13.00 P 0.00 0.00 0.00 1.20 +0.05 27 0 257 0
30JUL26 13.50 P 0.00 0.00 0.00 1.66 +0.10 28 0 169 0
30JUL26 14.00 P 0.00 0.00 0.00 2.20 +0.16 40 0 40 0
30JUL26 14.50 P 0.00 0.00 0.00 2.69 +0.17 45 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.19 +0.14 50 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.70 +0.15 57 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.19 +0.14 61 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.69 +0.18 65 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.20 +0.19 72 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.69 +0.18 74 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 6.19 +0.18 79 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 6.69 +0.18 82 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 - 31 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 0.00 29 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.03 0.00 29 0 78 0
28AUG26 10.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
28AUG26 10.50 P 0.18 0.18 0.18 0.11 +0.01 28 10 0 -10
28AUG26 11.00 P 0.00 0.00 0.00 0.22 +0.02 28 0 22 0
28AUG26 11.50 P 0.00 0.00 0.00 0.38 +0.02 28 0 2 0
28AUG26 12.00 P 0.00 0.00 0.00 0.61 +0.03 27 0 21 0
28AUG26 12.50 P 0.00 0.00 0.00 0.92 +0.04 27 0 145 0
28AUG26 13.00 P 0.00 0.00 0.00 1.26 +0.02 25 0 31 0
28AUG26 13.50 P 0.00 0.00 0.00 1.71 +0.05 27 0 44 0
28AUG26 14.00 P 0.00 0.00 0.00 2.20 +0.15 32 0 75 0
28AUG26 14.50 P 0.00 0.00 0.00 2.69 +0.17 35 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 3.19 +0.14 40 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 3.70 +0.15 45 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.19 +0.14 48 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.69 +0.15 51 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 5.20 +0.19 56 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 5.69 +0.18 58 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.19 +0.18 62 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 6.69 +0.18 65 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 30 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 0.05 0.05 0.05 0.03 0.00 31 4 4 +4
29SEP26 9.25 P 0.00 0.00 0.00 0.04 0.00 30 0 11 0
29SEP26 9.50 P 0.00 0.00 0.00 0.06 +0.01 31 0 18 0
29SEP26 9.75 P 0.16 0.16 0.16 0.08 0.00 30 12 31 +12
29SEP26 10.00 P 0.00 0.00 0.00 0.11 0.00 30 0 75 0
29SEP26 10.50 P 0.00 0.00 0.00 0.21 +0.02 30 0 740 0
29SEP26 11.00 P 0.00 0.00 0.00 0.35 +0.02 30 0 167 0
29SEP26 11.50 P 0.00 0.00 0.00 0.54 +0.02 30 0 785 0
29SEP26 12.00 P 0.00 0.00 0.00 0.80 +0.04 31 0 1,700 0
29SEP26 12.50 P 1.42 1.42 1.24 1.11 +0.05 31 170 854 +170
29SEP26 13.00 P 0.00 0.00 0.00 1.46 +0.06 31 0 312 0
29SEP26 13.50 P 0.00 0.00 0.00 1.86 +0.12 32 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 2.30 +0.08 34 0 95 0
29SEP26 14.50 P 0.00 0.00 0.00 2.76 +0.09 36 0 70 0
29SEP26 15.00 P 0.00 0.00 0.00 3.25 +0.10 39 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.75 +0.10 43 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.26 +0.11 47 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.77 +0.11 51 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.28 +0.11 55 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.80 +0.11 60 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.29 +0.11 62 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.79 +0.08 65 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.04 0.00 28 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.06 +0.01 29 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.08 +0.01 28 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.11 +0.02 29 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.14 +0.02 28 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.18 +0.02 28 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.23 +0.03 28 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.36 +0.04 28 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 0.53 +0.05 28 0 47 0
30DEC26 11.50 P 0.94 0.94 0.94 0.74 +0.06 29 13 91 -13
30DEC26 12.00 P 0.00 0.00 0.00 0.97 +0.07 28 0 150 0
30DEC26 12.50 P 0.00 0.00 0.00 1.30 +0.08 29 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 1.59 +0.09 28 0 150 0
30DEC26 13.50 P 0.00 0.00 0.00 2.01 +0.15 30 0 36 0
30DEC26 14.00 P 0.00 0.00 0.00 2.41 +0.09 30 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.85 +0.10 32 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.30 +0.10 33 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.78 +0.10 35 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.27 +0.10 37 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.77 +0.10 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.28 +0.10 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.80 +0.11 46 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.31 +0.11 49 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.79 +0.08 50 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.07 0.00 27 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.10 0.00 27 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.13 +0.01 27 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.16 0.00 27 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.21 +0.01 27 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.26 +0.01 27 0 222 0
30MAR27 10.00 P 0.00 0.00 0.00 0.32 +0.02 27 0 100 0
30MAR27 10.50 P 0.00 0.00 0.00 0.46 +0.02 27 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.64 +0.02 27 0 9 0
30MAR27 11.50 P 0.00 0.00 0.00 0.86 +0.03 27 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 1.12 +0.07 27 0 62 0
30MAR27 12.50 P 0.00 0.00 0.00 1.41 +0.05 28 0 90 0
30MAR27 13.00 P 0.00 0.00 0.00 1.74 +0.10 28 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 2.10 +0.06 28 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 2.49 +0.06 29 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 2.91 +0.08 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.35 +0.08 30 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.81 +0.08 31 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.29 +0.09 33 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.78 +0.09 35 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.29 +0.10 37 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.80 +0.11 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.31 +0.11 42 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.83 +0.11 45 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.21 - 28 0 0 -
29JUN27 9.25 P 0.00 0.00 0.00 0.26 0.00 28 0 30 0
29JUN27 9.50 P 0.00 0.00 0.00 0.31 0.00 28 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.38 +0.01 28 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.44 0.00 28 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.60 0.00 28 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.80 +0.01 28 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.00 +0.02 27 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.29 +0.03 28 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.58 +0.03 28 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.90 +0.03 28 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 2.25 +0.04 29 0 22 0
29JUN27 14.00 P 0.00 0.00 0.00 2.63 +0.05 29 0 8 0
29JUN27 14.50 P 0.00 0.00 0.00 3.03 +0.06 30 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.45 +0.07 30 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.89 +0.07 31 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.35 +0.08 32 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.82 +0.08 33 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.31 +0.09 35 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.81 +0.10 36 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.31 +0.10 38 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 6.83 +0.11 41 0 0 0
TOTAL PUT 637 14,230 +204
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$ 68.50
29JUN26 35.00 C 0.00 0.00 0.00 34.01 -0.47 306 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 33.02 -0.46 296 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 32.01 -0.47 284 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 31.02 -0.46 274 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 30.01 -0.46 263 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 29.01 -0.47 253 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 28.01 -0.47 243 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 27.01 -0.48 233 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 26.01 -0.48 224 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 25.01 -0.48 214 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 24.04 -0.45 208 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 23.04 -0.45 199 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 22.04 -0.45 190 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 21.04 -0.45 182 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 20.02 -0.47 171 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 19.02 -0.56 163 0 73 0
29JUN26 52.50 C 0.00 0.00 0.00 16.51 -0.48 142 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 13.94 -0.56 117 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 11.03 -0.97 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 8.53 -0.97 0 0 15 0
29JUN26 62.50 C 0.00 0.00 0.00 6.04 -0.97 27 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 3.70 -0.79 31 0 104 0
29JUN26 67.50 C 0.00 0.00 0.00 1.58 -0.72 25 20 380 -8
29JUN26 70.00 C 0.48 0.65 0.45 0.40 -0.44 25 71 1,103 -19
29JUN26 72.50 C 0.19 0.19 0.15 0.06 -0.15 25 6 1,017 +2
29JUN26 75.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 870 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 36 0 698 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 45 0 349 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 52 0 163 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 60 0 102 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 67 0 64 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 74 0 132 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 24.04 -0.56 85 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 23.04 -0.56 81 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 22.15 -0.45 82 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 21.04 -0.57 74 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 20.16 -0.45 75 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 19.17 -0.44 71 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 16.51 -0.61 57 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 14.07 -0.56 50 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 11.19 -0.81 24 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 8.76 -0.96 24 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 6.47 -0.92 24 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 4.56 -0.70 26 0 52 0
30JUL26 67.50 C 3.00 3.33 3.00 2.86 -0.64 25 79 257 +79
30JUL26 70.00 C 0.00 0.00 0.00 1.57 -0.53 24 0 213 0
30JUL26 72.50 C 1.10 1.10 1.10 0.83 -0.38 24 3 235 +3
30JUL26 75.00 C 0.62 0.62 0.52 0.38 -0.24 24 24 506 +15
30JUL26 77.50 C 0.32 0.32 0.32 0.16 -0.13 24 15 208 0
30JUL26 80.00 C 0.00 0.00 0.00 0.06 -0.06 24 0 456 0
30JUL26 82.50 C 0.00 0.00 0.00 0.02 -0.03 24 0 314 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 378 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 28 0 280 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 31 0 261 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 22.15 -0.62 58 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 21.06 -0.55 53 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 20.16 -0.45 53 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 19.17 -0.44 51 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 16.70 -0.73 45 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 14.27 -0.74 40 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 11.48 -1.00 26 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 9.23 -0.88 26 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 7.17 -0.81 26 0 30 0
28AUG26 65.00 C 0.00 0.00 0.00 5.51 -0.63 28 0 137 0
28AUG26 67.50 C 4.00 4.21 4.00 3.92 -0.52 27 30 209 +30
28AUG26 70.00 C 2.71 2.71 2.71 2.71 -0.39 27 3 578 0
28AUG26 72.50 C 0.00 0.00 0.00 1.78 -0.34 27 0 324 0
28AUG26 75.00 C 1.33 1.33 1.33 1.13 -0.29 27 45 307 +45
28AUG26 77.50 C 0.00 0.00 0.00 0.68 -0.20 27 0 282 0
28AUG26 80.00 C 0.00 0.00 0.00 0.40 -0.13 27 0 197 0
28AUG26 82.50 C 0.00 0.00 0.00 0.22 -0.09 27 0 608 0
28AUG26 85.00 C 0.00 0.00 0.00 0.12 -0.05 27 0 179 0
28AUG26 87.50 C 0.00 0.00 0.00 0.07 -0.02 27 0 141 0
28AUG26 90.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 65 0
28AUG26 92.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 4 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 23 0
29SEP26 41.00 C 0.00 0.00 0.00 28.22 -0.50 67 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 27.23 -0.50 64 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 26.24 -0.50 62 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 25.26 -0.47 60 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 24.26 -0.51 57 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 23.28 -0.46 55 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 22.30 -0.47 53 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 21.31 -0.46 51 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 20.33 -0.48 48 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 19.37 -0.46 47 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 16.81 -0.62 40 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 14.41 -0.60 36 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 12.02 -0.64 32 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 9.50 -0.89 26 0 59 0
29SEP26 62.50 C 0.00 0.00 0.00 7.52 -0.84 26 0 194 0
29SEP26 65.00 C 0.00 0.00 0.00 5.88 -0.64 27 0 121 0
29SEP26 67.50 C 0.00 0.00 0.00 4.35 -0.52 26 0 386 0
29SEP26 70.00 C 3.21 3.23 3.19 3.14 -0.45 26 45 658 +45
29SEP26 72.50 C 2.38 2.38 2.38 2.26 -0.34 26 10 261 -6
29SEP26 75.00 C 1.76 1.76 1.68 1.55 -0.34 26 300 576 +300
29SEP26 77.50 C 1.29 1.29 1.29 1.02 -0.29 26 15 259 +15
29SEP26 80.00 C 0.00 0.00 0.00 0.66 -0.22 26 0 2,119 0
29SEP26 82.50 C 0.00 0.00 0.00 0.42 -0.15 26 0 883 0
29SEP26 85.00 C 0.00 0.00 0.00 0.26 -0.10 26 0 18 0
29SEP26 87.50 C 0.37 0.37 0.37 0.16 -0.07 26 4 75 0
29SEP26 90.00 C 0.28 0.28 0.28 0.09 -0.05 26 6 106 0
29SEP26 92.50 C 0.00 0.00 0.00 0.06 -0.02 27 0 19 0
29SEP26 95.00 C 0.00 0.00 0.00 0.03 -0.02 26 0 117 0
30DEC26 42.00 C 0.00 0.00 0.00 27.24 -0.49 48 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 26.25 -0.49 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 25.26 -0.47 45 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 24.27 -0.50 43 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 23.29 -0.48 41 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 22.33 -0.46 40 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 21.36 -0.45 39 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 20.36 -0.48 37 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 19.41 -0.46 36 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 17.02 -0.51 32 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 14.69 -0.59 30 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 12.50 -0.64 28 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 10.18 -0.84 25 0 427 0
30DEC26 62.50 C 0.00 0.00 0.00 8.42 -0.79 25 0 294 0
30DEC26 65.00 C 0.00 0.00 0.00 6.86 -0.73 25 0 1,019 0
30DEC26 67.50 C 0.00 0.00 0.00 5.52 -0.56 25 0 266 0
30DEC26 70.00 C 0.00 0.00 0.00 4.39 -0.52 25 0 105 0
30DEC26 72.50 C 0.00 0.00 0.00 3.52 -0.41 25 0 36 0
30DEC26 75.00 C 0.00 0.00 0.00 2.71 -0.42 25 0 102 0
30DEC26 77.50 C 0.00 0.00 0.00 2.07 -0.36 25 0 109 0
30DEC26 80.00 C 0.00 0.00 0.00 1.56 -0.29 25 0 108 0
30DEC26 82.50 C 0.00 0.00 0.00 1.16 -0.23 25 0 41 0
30DEC26 85.00 C 0.00 0.00 0.00 0.85 -0.19 25 0 28 0
30DEC26 87.50 C 0.00 0.00 0.00 0.61 -0.17 25 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.43 -0.14 25 0 31 0
30DEC26 92.50 C 0.00 0.00 0.00 0.31 -0.08 25 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.22 -0.07 25 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 25.51 -0.49 39 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 24.57 -0.49 38 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 23.57 -0.55 36 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 22.59 -0.60 35 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 21.62 -0.61 33 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 20.68 -0.64 32 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 19.73 -0.71 31 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 17.46 -0.75 29 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 15.30 -0.79 27 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 13.28 -0.81 26 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 11.07 -1.14 24 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 9.41 -0.84 24 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 7.91 -0.81 24 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 6.60 -0.76 24 0 74 0
30MAR27 70.00 C 6.07 6.07 6.07 5.51 -0.67 24 15 29 +15
30MAR27 72.50 C 0.00 0.00 0.00 4.61 -0.52 25 0 138 0
30MAR27 75.00 C 0.00 0.00 0.00 3.74 -0.50 24 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 3.00 -0.52 24 0 73 0
30MAR27 80.00 C 0.00 0.00 0.00 2.40 -0.46 24 0 18 0
30MAR27 82.50 C 0.00 0.00 0.00 1.91 -0.38 24 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 1.50 -0.33 24 0 12 0
30MAR27 87.50 C 0.00 0.00 0.00 1.16 -0.30 24 0 6 0
30MAR27 90.00 C 0.00 0.00 0.00 0.92 -0.22 24 0 23 0
30MAR27 92.50 C 0.00 0.00 0.00 0.70 -0.18 24 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 0.52 -0.19 24 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 23.07 -0.49 32 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 22.14 -0.51 31 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 21.25 -0.51 30 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 20.36 -0.51 30 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 18.21 -0.44 28 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 16.15 -0.44 27 0 8 0
29JUN27 57.50 C 0.00 0.00 0.00 14.19 -0.45 26 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 12.42 -0.35 26 0 20 0
29JUN27 62.50 C 0.00 0.00 0.00 10.50 -0.57 24 0 32 0
29JUN27 65.00 C 0.00 0.00 0.00 8.95 -0.61 24 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 7.59 -0.70 24 0 2 0
29JUN27 70.00 C 0.00 0.00 0.00 6.54 -0.59 24 0 53 0
29JUN27 72.50 C 0.00 0.00 0.00 5.78 -0.29 25 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 4.75 -0.44 24 0 117 0
29JUN27 77.50 C 0.00 0.00 0.00 4.05 -0.35 25 0 108 0
29JUN27 80.00 C 0.00 0.00 0.00 3.47 -0.21 25 0 45 0
29JUN27 82.50 C 0.00 0.00 0.00 2.88 -0.29 25 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 2.41 -0.30 25 0 12 0
29JUN27 87.50 C 2.32 2.32 2.32 1.97 -0.33 25 15 15 +15
29JUN27 90.00 C 0.00 0.00 0.00 1.59 -0.32 25 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 1.33 -0.25 25 0 15 0
TOTAL CALL 706 20,883 +531
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 176 0 111 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 169 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 162 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 155 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 149 0 78 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 143 0 34 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 137 0 24 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 131 0 14 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 125 0 47 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 119 0 172 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 114 0 25 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 108 0 112 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 103 0 310 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 98 0 196 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 93 0 402 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 87 0 407 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 75 0 377 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 63 0 351 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 51 0 388 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 562 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 29 0 1,019 0
29JUN26 65.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 1,000 0
29JUN26 67.50 P 0.52 0.57 0.35 0.49 +0.12 24 79 1,534 +76
29JUN26 70.00 P 1.80 1.92 1.49 1.80 +0.40 22 77 637 +25
29JUN26 72.50 P 0.00 0.00 0.00 4.03 +0.73 24 0 184 0
29JUN26 75.00 P 0.00 0.00 0.00 6.50 +0.95 0 0 90 0
29JUN26 77.50 P 0.00 0.00 0.00 9.00 +0.95 0 0 45 0
29JUN26 80.00 P 0.00 0.00 0.00 11.50 +0.95 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 14.00 +0.80 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 16.50 +0.66 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 19.00 +0.79 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 21.50 +0.95 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 24.00 +0.67 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 26.50 +0.69 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 49 0 26 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 44 0 90 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 42 0 71 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 40 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 0.10 0.10 0.10 0.02 0.00 24 4 150 +4
30JUL26 60.00 P 0.00 0.00 0.00 0.09 +0.01 24 0 564 0
30JUL26 62.50 P 0.00 0.00 0.00 0.29 +0.04 24 0 329 0
30JUL26 65.00 P 0.74 0.74 0.74 0.77 +0.14 24 1 279 +1
30JUL26 67.50 P 1.63 1.63 1.62 1.55 +0.17 23 16 311 +11
30JUL26 70.00 P 0.00 0.00 0.00 2.86 +0.35 23 0 108 0
30JUL26 72.50 P 0.00 0.00 0.00 4.55 +0.42 23 0 121 0
30JUL26 75.00 P 0.00 0.00 0.00 6.72 +0.75 24 0 75 0
30JUL26 77.50 P 0.00 0.00 0.00 9.04 +0.86 24 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 11.50 +0.93 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 14.00 +0.80 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 16.50 +0.66 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 19.00 +0.79 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 21.50 +0.95 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 24.00 +0.67 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 26.50 +0.69 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 30 0 20 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 28 0 36 0
28AUG26 52.50 P 0.00 0.00 0.00 0.03 +0.01 28 0 141 0
28AUG26 55.00 P 0.00 0.00 0.00 0.07 +0.01 26 0 105 0
28AUG26 57.50 P 0.00 0.00 0.00 0.19 +0.04 27 0 113 0
28AUG26 60.00 P 0.00 0.00 0.00 0.43 +0.08 27 0 248 0
28AUG26 62.50 P 0.00 0.00 0.00 0.87 +0.15 27 0 323 0
28AUG26 65.00 P 0.00 0.00 0.00 1.49 +0.17 26 0 543 0
28AUG26 67.50 P 2.40 2.40 2.40 2.44 +0.22 26 1 182 0
28AUG26 70.00 P 0.00 0.00 0.00 3.69 +0.31 25 0 375 0
28AUG26 72.50 P 0.00 0.00 0.00 5.28 +0.38 25 0 242 0
28AUG26 75.00 P 0.00 0.00 0.00 7.29 +0.69 26 0 85 0
28AUG26 77.50 P 0.00 0.00 0.00 9.39 +0.79 26 0 75 0
28AUG26 80.00 P 0.00 0.00 0.00 11.65 +0.86 26 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 14.03 +0.83 26 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 16.50 +0.66 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 19.00 +0.79 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 21.50 +0.95 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 24.00 +0.67 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 26.50 +0.69 0 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 28 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 27 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 171 0
29SEP26 52.50 P 0.26 0.27 0.26 0.09 +0.01 26 30 443 +30
29SEP26 55.00 P 0.00 0.00 0.00 0.22 +0.04 26 0 391 0
29SEP26 57.50 P 0.63 0.63 0.57 0.45 +0.06 26 75 330 +75
29SEP26 60.00 P 0.91 0.93 0.88 0.85 +0.11 26 60 427 +45
29SEP26 62.50 P 1.37 1.40 1.37 1.45 +0.16 26 14 191 +10
29SEP26 65.00 P 2.11 2.12 2.11 2.25 +0.19 26 300 462 +168
29SEP26 67.50 P 3.20 3.27 3.20 3.30 +0.19 26 2 167 +2
29SEP26 70.00 P 0.00 0.00 0.00 4.69 +0.28 26 0 320 0
29SEP26 72.50 P 6.14 6.14 6.06 6.36 +0.40 26 35 243 +35
29SEP26 75.00 P 0.00 0.00 0.00 8.17 +0.64 26 0 128 0
29SEP26 77.50 P 0.00 0.00 0.00 10.18 +0.71 26 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 12.24 +0.39 25 0 62 0
29SEP26 82.50 P 0.00 0.00 0.00 14.55 +0.45 25 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 16.84 +0.47 23 0 3 0
29SEP26 87.50 P 0.00 0.00 0.00 19.21 +0.45 20 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 21.62 +0.49 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 24.04 +0.48 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 26.67 +0.67 26 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.04 0.00 25 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 0.30 0.30 0.30 0.07 0.00 25 1 29 -1
30DEC26 48.00 P 0.00 0.00 0.00 0.10 +0.01 25 0 885 0
30DEC26 49.00 P 0.00 0.00 0.00 0.13 +0.01 25 0 69 0
30DEC26 50.00 P 0.38 0.38 0.38 0.18 +0.02 25 4 233 0
30DEC26 52.50 P 0.00 0.00 0.00 0.34 +0.03 25 0 287 0
30DEC26 55.00 P 0.00 0.00 0.00 0.61 +0.06 25 0 165 0
30DEC26 57.50 P 0.00 0.00 0.00 1.02 +0.10 25 0 177 0
30DEC26 60.00 P 0.00 0.00 0.00 1.59 +0.14 25 0 429 0
30DEC26 62.50 P 0.00 0.00 0.00 2.28 +0.13 25 0 206 0
30DEC26 65.00 P 0.00 0.00 0.00 3.21 +0.17 25 0 190 0
30DEC26 67.50 P 0.00 0.00 0.00 4.34 +0.28 25 0 59 0
30DEC26 70.00 P 0.00 0.00 0.00 5.69 +0.34 25 0 131 0
30DEC26 72.50 P 7.20 7.20 7.20 7.33 +0.43 25 35 50 +27
30DEC26 75.00 P 0.00 0.00 0.00 9.00 +0.57 25 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 10.89 +0.64 25 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 12.82 +0.41 24 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 14.93 +0.38 24 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 17.14 +0.39 23 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 19.45 +0.45 23 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 21.79 +0.46 22 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 24.14 +0.44 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 26.67 +0.58 22 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.08 0.00 24 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.10 0.00 24 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.13 0.00 24 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.18 0.00 24 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.22 0.00 24 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.29 0.00 24 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.36 0.00 24 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.61 +0.02 24 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.98 +0.04 24 0 26 0
30MAR27 57.50 P 0.00 0.00 0.00 1.49 +0.07 24 0 75 0
30MAR27 60.00 P 0.00 0.00 0.00 2.15 +0.10 24 0 58 0
30MAR27 62.50 P 0.00 0.00 0.00 2.95 +0.13 24 0 46 0
30MAR27 65.00 P 0.00 0.00 0.00 3.91 +0.22 24 0 49 0
30MAR27 67.50 P 0.00 0.00 0.00 5.04 +0.27 24 0 6 0
30MAR27 70.00 P 0.00 0.00 0.00 6.40 +0.34 24 0 17 0
30MAR27 72.50 P 0.00 0.00 0.00 7.67 +0.11 23 0 75 0
30MAR27 75.00 P 0.00 0.00 0.00 9.58 +0.46 24 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 11.37 +0.37 24 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 13.30 +0.38 24 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 15.36 +0.40 24 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 17.48 +0.41 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 19.72 +0.45 23 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 22.00 +0.47 23 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 24.28 +0.43 21 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 26.67 +0.44 20 0 1 0
29JUN27 47.00 P 0.00 0.00 0.00 0.37 +0.02 25 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.46 +0.03 25 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.54 +0.01 25 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 0.66 +0.03 25 0 2 0
29JUN27 52.50 P 0.00 0.00 0.00 1.01 +0.04 25 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 1.49 +0.07 25 0 19 0
29JUN27 57.50 P 0.00 0.00 0.00 2.10 +0.11 25 0 28 0
29JUN27 60.00 P 0.00 0.00 0.00 2.86 +0.15 25 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 3.76 +0.20 25 0 6 0
29JUN27 65.00 P 0.00 0.00 0.00 4.82 +0.26 25 0 4 0
29JUN27 67.50 P 0.00 0.00 0.00 6.03 +0.28 25 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 7.38 +0.30 25 0 155 0
29JUN27 72.50 P 0.00 0.00 0.00 8.90 +0.37 25 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 10.61 +0.45 26 0 15 0
29JUN27 77.50 P 0.00 0.00 0.00 12.24 +0.33 25 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 14.18 +0.42 26 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 16.13 +0.39 26 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 18.14 +0.40 25 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 20.24 +0.41 25 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 22.41 +0.46 25 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 24.66 +0.49 24 0 0 0
TOTAL PUT 734 21,564 +508
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$ 44.72
29JUN26 23.00 C 0.00 0.00 0.00 21.73 +0.05 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 20.72 +0.04 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.73 +0.05 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.86 +0.18 212 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 17.73 +0.05 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.74 +0.06 121 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.74 +0.06 111 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.74 +0.05 102 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 13.74 +0.05 93 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 12.74 +0.05 84 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.74 +0.05 75 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 10.74 +0.05 66 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 9.74 +0.05 58 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 8.74 +0.05 48 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 7.74 +0.05 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 6.74 +0.05 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 5.74 +0.05 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 4.74 +0.04 0 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 3.75 +0.05 28 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 2.77 +0.03 26 0 0 0
29JUN26 43.00 C 1.54 1.88 1.46 1.82 +0.03 23 46 30 +14
29JUN26 44.00 C 0.69 1.14 0.69 1.04 -0.03 24 24 76 +11
29JUN26 45.00 C 0.55 0.57 0.55 0.51 -0.04 25 30 95 +15
29JUN26 46.00 C 0.24 0.24 0.24 0.21 -0.02 26 5 99 0
29JUN26 47.00 C 0.00 0.00 0.00 0.07 -0.02 26 0 168 0
29JUN26 48.00 C 0.07 0.07 0.07 0.02 -0.01 26 5 119 -5
29JUN26 49.00 C 0.03 0.03 0.03 0.01 0.00 30 15 113 +15
29JUN26 50.00 C 0.03 0.03 0.03 0.01 0.00 35 3 157 -3
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 48 0 58 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 61 0 80 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 72 0 26 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 82 0 8 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 92 0 21 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 102 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 111 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 9.75 -0.03 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 8.83 +0.05 25 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 7.98 +0.19 39 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 6.86 +0.05 25 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 5.90 +0.05 25 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 4.97 +0.05 25 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 4.08 +0.03 25 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 3.27 +0.03 25 0 0 0
30JUL26 43.00 C 2.26 2.68 2.24 2.55 +0.11 25 60 77 +60
30JUL26 44.00 C 1.72 1.90 1.72 1.90 +0.07 25 20 24 -6
30JUL26 45.00 C 1.45 1.45 1.45 1.36 +0.03 24 6 97 +6
30JUL26 46.00 C 0.79 1.05 0.79 0.96 +0.02 25 88 63 +17
30JUL26 47.00 C 0.65 0.72 0.65 0.67 +0.03 25 46 149 +42
30JUL26 48.00 C 0.49 0.49 0.46 0.45 +0.02 25 16 172 +15
30JUL26 49.00 C 0.34 0.34 0.34 0.28 0.00 25 15 153 +15
30JUL26 50.00 C 0.00 0.00 0.00 0.17 0.00 25 0 155 0
30JUL26 52.50 C 0.10 0.10 0.10 0.05 0.00 26 2 158 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 25 0 91 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 30 0 21 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 9.11 +0.20 35 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 8.17 +0.22 34 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 7.07 +0.05 26 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 6.17 +0.04 26 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 5.32 +0.04 26 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 4.53 +0.05 26 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 3.79 +0.04 26 0 0 0
28AUG26 43.00 C 3.26 3.26 3.11 3.16 +0.11 27 38 24 +24
28AUG26 44.00 C 2.64 2.64 2.63 2.55 +0.09 27 29 15 +15
28AUG26 45.00 C 2.10 2.10 2.10 2.02 +0.07 26 12 83 +12
28AUG26 46.00 C 1.47 1.66 1.47 1.58 +0.04 26 64 61 -41
28AUG26 47.00 C 1.19 1.19 1.19 1.23 +0.02 26 15 67 +15
28AUG26 48.00 C 0.95 0.95 0.95 0.96 +0.01 27 1 58 +1
28AUG26 49.00 C 0.00 0.00 0.00 0.73 +0.02 27 0 46 0
28AUG26 50.00 C 0.62 0.62 0.62 0.54 +0.02 27 15 277 0
28AUG26 52.50 C 0.00 0.00 0.00 0.24 +0.01 27 0 348 0
28AUG26 55.00 C 0.00 0.00 0.00 0.10 +0.01 27 0 16 0
28AUG26 57.50 C 0.00 0.00 0.00 0.04 0.00 27 0 30 0
28AUG26 60.00 C 0.00 0.00 0.00 0.02 0.00 28 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 32 0 18 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 75.00 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 17.90 +0.06 37 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.90 +0.05 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.91 +0.05 29 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.92 +0.05 30 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.92 +0.04 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 13.03 +0.14 38 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.06 +0.16 36 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.12 +0.43 36 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.13 +0.35 33 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.19 +0.28 32 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.26 +0.17 30 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.21 +0.02 26 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.35 +0.01 26 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.54 +0.01 26 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 4.77 -0.01 26 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.07 -0.01 26 0 0 0
29SEP26 43.00 C 3.50 3.50 3.50 3.44 +0.10 26 6 6 +6
29SEP26 44.00 C 0.00 0.00 0.00 2.85 +0.05 26 0 27 0
29SEP26 45.00 C 2.41 2.41 2.41 2.35 +0.03 26 15 94 +15
29SEP26 46.00 C 0.00 0.00 0.00 1.91 +0.01 26 0 31 0
29SEP26 47.00 C 1.62 1.62 1.62 1.55 +0.01 26 42 52 +30
29SEP26 48.00 C 0.00 0.00 0.00 1.27 -0.03 26 0 163 0
29SEP26 49.00 C 0.00 0.00 0.00 1.01 +0.03 26 0 241 0
29SEP26 50.00 C 0.78 0.78 0.78 0.79 0.00 26 15 106 0
29SEP26 52.50 C 0.00 0.00 0.00 0.41 -0.02 26 0 99 0
29SEP26 55.00 C 0.00 0.00 0.00 0.20 -0.01 26 0 162 0
29SEP26 57.50 C 0.00 0.00 0.00 0.10 0.00 26 0 61 0
29SEP26 60.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 0.00 27 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 32 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.04 +0.17 34 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.06 +0.18 32 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.09 +0.20 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.21 +0.31 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.28 +0.43 30 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.37 +0.40 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.49 +0.44 29 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.63 +0.32 28 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.80 +0.30 27 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.80 +0.08 24 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.06 +0.08 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.38 +0.08 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.75 +0.08 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.17 +0.08 24 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 3.64 +0.08 24 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 3.16 +0.07 24 0 80 0
30DEC26 46.00 C 0.00 0.00 0.00 2.64 -0.01 24 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 2.42 +0.10 25 0 24 0
30DEC26 48.00 C 0.00 0.00 0.00 2.06 +0.07 25 0 28 0
30DEC26 49.00 C 0.00 0.00 0.00 1.75 +0.07 25 0 239 0
30DEC26 50.00 C 0.00 0.00 0.00 1.48 +0.06 25 0 33 0
30DEC26 52.50 C 0.00 0.00 0.00 0.95 +0.05 25 0 52 0
30DEC26 55.00 C 0.00 0.00 0.00 0.59 +0.04 25 0 44 0
30DEC26 57.50 C 0.50 0.50 0.50 0.36 +0.02 25 15 115 +15
30DEC26 60.00 C 0.00 0.00 0.00 0.22 +0.02 25 0 78 0
30DEC26 62.50 C 0.00 0.00 0.00 0.13 +0.02 25 0 45 0
30DEC26 65.00 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0
30DEC26 67.50 C 0.18 0.18 0.18 0.04 0.00 24 15 101 +15
30DEC26 70.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 16 0
30DEC26 72.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.68 +0.26 26 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.83 +0.26 26 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.07 +0.36 26 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.27 +0.30 25 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.29 +0.04 23 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.60 +0.03 23 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.93 +0.02 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.33 +0.03 23 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.76 +0.02 23 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 4.23 +0.02 23 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 3.75 +0.01 23 0 13 0
30MAR27 46.00 C 0.00 0.00 0.00 3.30 +0.01 23 0 0 0
30MAR27 47.00 C 2.93 2.93 2.93 2.84 -0.06 22 15 36 +15
30MAR27 48.00 C 0.00 0.00 0.00 2.56 -0.04 23 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.30 +0.01 23 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 1.98 0.00 23 0 4 0
30MAR27 52.50 C 0.00 0.00 0.00 1.38 0.00 23 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 0.94 0.00 23 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 0.63 0.00 23 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.42 0.00 23 0 9 0
30MAR27 62.50 C 0.00 0.00 0.00 0.27 0.00 23 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.17 0.00 23 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.11 0.00 23 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.07 0.00 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.25 +0.06 24 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.51 +0.07 25 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.78 +0.07 25 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.11 +0.07 25 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.44 +0.07 25 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.84 +0.27 25 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.24 +0.25 24 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.72 +0.24 25 0 5 0
29JUN27 44.00 C 0.00 0.00 0.00 5.20 +0.23 25 0 2 0
29JUN27 45.00 C 0.00 0.00 0.00 4.59 +0.07 24 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.16 +0.07 24 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 3.76 +0.06 24 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.40 +0.06 24 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.05 +0.06 24 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 2.76 +0.06 24 0 3 0
29JUN27 52.50 C 0.00 0.00 0.00 2.10 +0.05 24 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.58 +0.04 24 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.21 +0.04 25 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.89 +0.03 25 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.66 +0.03 25 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.48 +0.02 24 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.35 +0.02 25 0 0 0
TOTAL CALL 678 5,513 +318
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 182 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 122 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 113 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 105 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 96 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 88 0 32 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 81 0 57 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 73 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 65 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 50 0 17 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 43 0 44 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 36 0 46 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 29 0 93 0
29JUN26 42.00 P 0.00 0.00 0.00 0.03 -0.02 26 0 211 0
29JUN26 43.00 P 0.17 0.17 0.17 0.11 -0.04 26 2 343 +2
29JUN26 44.00 P 0.61 0.61 0.61 0.34 -0.07 26 10 159 +10
29JUN26 45.00 P 1.27 1.28 0.91 0.80 -0.09 26 37 301 +12
29JUN26 46.00 P 2.17 2.17 1.85 1.51 -0.09 28 16 256 +15
29JUN26 47.00 P 0.00 0.00 0.00 2.33 -0.07 26 0 219 0
29JUN26 48.00 P 0.00 0.00 0.00 3.28 -0.07 0 0 261 0
29JUN26 49.00 P 0.00 0.00 0.00 4.28 -0.06 0 0 172 0
29JUN26 50.00 P 0.00 0.00 0.00 5.28 -0.06 0 0 103 0
29JUN26 52.50 P 0.00 0.00 0.00 7.78 -0.06 0 0 54 0
29JUN26 55.00 P 0.00 0.00 0.00 10.28 -0.32 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 12.78 -0.32 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 15.28 -0.32 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 17.78 -0.32 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 20.28 -0.35 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 22.78 -0.32 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 25.28 -0.36 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 27.78 -0.32 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 30.28 -0.32 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.03 0.00 25 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 0.07 0.00 26 0 47 0
30JUL26 40.00 P 0.00 0.00 0.00 0.13 -0.01 25 0 43 0
30JUL26 41.00 P 0.00 0.00 0.00 0.25 -0.01 25 0 89 0
30JUL26 42.00 P 0.61 0.63 0.49 0.44 -0.02 25 90 146 +61
30JUL26 43.00 P 0.97 0.97 0.80 0.72 -0.02 25 574 555 +455
30JUL26 44.00 P 1.33 1.33 1.10 1.10 -0.03 26 88 213 +43
30JUL26 45.00 P 1.53 1.53 1.48 1.59 -0.04 26 23 194 +23
30JUL26 46.00 P 2.62 2.62 2.42 2.18 -0.06 26 86 76 -59
30JUL26 47.00 P 0.00 0.00 0.00 2.83 -0.04 25 0 95 0
30JUL26 48.00 P 0.00 0.00 0.00 3.61 -0.04 25 0 123 0
30JUL26 49.00 P 0.00 0.00 0.00 4.46 -0.04 25 0 211 0
30JUL26 50.00 P 0.00 0.00 0.00 5.36 -0.05 25 0 156 0
30JUL26 52.50 P 0.00 0.00 0.00 7.78 -0.06 0 0 33 0
30JUL26 55.00 P 0.00 0.00 0.00 10.28 -0.32 0 0 55 0
30JUL26 57.50 P 0.00 0.00 0.00 12.78 -0.32 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 15.28 -0.32 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 17.78 -0.32 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 20.28 -0.35 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 22.78 -0.32 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 25.28 -0.36 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 27.78 -0.32 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 30.28 -0.32 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.09 0.00 27 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.16 0.00 27 0 3 0
28AUG26 39.00 P 0.00 0.00 0.00 0.26 0.00 27 0 3 0
28AUG26 40.00 P 0.00 0.00 0.00 0.41 0.00 27 0 2 0
28AUG26 41.00 P 0.00 0.00 0.00 0.62 0.00 27 0 23 0
28AUG26 42.00 P 0.00 0.00 0.00 0.89 -0.01 27 0 26 0
28AUG26 43.00 P 1.48 1.48 1.42 1.24 -0.01 27 50 94 +5
28AUG26 44.00 P 1.64 1.64 1.64 1.64 -0.03 27 15 63 +1
28AUG26 45.00 P 0.00 0.00 0.00 2.12 -0.06 27 0 106 0
28AUG26 46.00 P 3.04 3.04 2.76 2.67 -0.10 26 60 149 +30
28AUG26 47.00 P 0.00 0.00 0.00 3.31 -0.03 26 0 113 0
28AUG26 48.00 P 0.00 0.00 0.00 4.02 -0.03 26 0 90 0
28AUG26 49.00 P 0.00 0.00 0.00 4.79 -0.03 26 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 5.62 -0.03 26 0 36 0
28AUG26 52.50 P 0.00 0.00 0.00 7.83 -0.08 25 0 30 0
28AUG26 55.00 P 0.00 0.00 0.00 10.48 -0.12 36 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.78 -0.32 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 15.28 -0.32 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.78 -0.32 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 20.28 -0.35 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 22.78 -0.32 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 25.28 -0.36 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 27.78 -0.32 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 30.28 -0.32 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.02 0.00 27 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.03 0.00 26 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.09 -0.01 26 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.14 -0.02 26 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 0.23 -0.02 26 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.35 -0.02 26 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 0.51 -0.03 26 0 11 0
29SEP26 40.00 P 0.00 0.00 0.00 0.72 -0.04 26 0 74 0
29SEP26 41.00 P 0.00 0.00 0.00 0.99 -0.05 26 0 61 0
29SEP26 42.00 P 0.00 0.00 0.00 1.32 -0.04 26 0 34 0
29SEP26 43.00 P 1.81 1.81 1.66 1.71 -0.03 26 68 144 +30
29SEP26 44.00 P 2.37 2.37 2.08 2.16 -0.02 26 65 140 +27
29SEP26 45.00 P 2.67 2.67 2.62 2.66 -0.06 26 42 95 +22
29SEP26 46.00 P 0.00 0.00 0.00 3.25 -0.08 26 0 216 0
29SEP26 47.00 P 0.00 0.00 0.00 3.86 -0.06 26 0 223 0
29SEP26 48.00 P 0.00 0.00 0.00 4.55 -0.07 26 0 201 0
29SEP26 49.00 P 0.00 0.00 0.00 5.30 -0.07 26 0 100 0
29SEP26 50.00 P 0.00 0.00 0.00 6.09 -0.07 26 0 67 0
29SEP26 52.50 P 0.00 0.00 0.00 8.28 0.00 27 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 10.59 -0.30 28 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.95 -0.39 28 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.40 -0.39 30 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.85 -0.39 31 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.31 -0.39 32 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.78 -0.32 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.28 -0.36 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.78 -0.32 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 30.28 -0.32 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.03 0.00 25 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.05 0.00 25 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.12 0.00 24 0 14 0
30DEC26 34.00 P 0.00 0.00 0.00 0.19 +0.02 25 0 8 0
30DEC26 35.00 P 0.00 0.00 0.00 0.27 +0.01 24 0 31 0
30DEC26 36.00 P 0.00 0.00 0.00 0.39 +0.02 25 0 5 0
30DEC26 37.00 P 0.00 0.00 0.00 0.53 +0.02 25 0 11 0
30DEC26 38.00 P 0.00 0.00 0.00 0.72 +0.03 25 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.95 +0.03 25 0 13 0
30DEC26 40.00 P 0.00 0.00 0.00 1.22 +0.03 25 0 28 0
30DEC26 41.00 P 0.00 0.00 0.00 1.52 +0.02 25 0 18 0
30DEC26 42.00 P 0.00 0.00 0.00 1.87 -0.01 24 0 54 0
30DEC26 43.00 P 0.00 0.00 0.00 2.29 -0.01 24 0 26 0
30DEC26 44.00 P 0.00 0.00 0.00 2.75 -0.02 24 0 39 0
30DEC26 45.00 P 3.30 3.36 3.18 3.36 +0.13 25 354 390 +300
30DEC26 46.00 P 0.00 0.00 0.00 3.82 +0.03 24 0 81 0
30DEC26 47.00 P 0.00 0.00 0.00 4.44 +0.02 24 0 18 0
30DEC26 48.00 P 0.00 0.00 0.00 5.10 +0.02 24 0 77 0
30DEC26 49.00 P 0.00 0.00 0.00 5.81 +0.02 24 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 6.55 +0.01 24 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 8.61 -0.21 25 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.80 -0.27 25 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.10 -0.33 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.47 -0.38 26 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.88 -0.39 26 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.35 -0.37 28 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.78 -0.37 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.28 -0.36 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.78 -0.32 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 30.28 -0.32 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.42 -0.01 23 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 0.56 -0.01 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.74 -0.01 23 0 0 0
30MAR27 38.00 P 1.03 1.03 1.03 0.95 -0.02 23 1 5 +1
30MAR27 39.00 P 0.00 0.00 0.00 1.20 -0.02 23 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 1.51 -0.02 23 0 20 0
30MAR27 41.00 P 0.00 0.00 0.00 1.84 -0.03 23 0 30 0
30MAR27 42.00 P 0.00 0.00 0.00 2.24 -0.02 23 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 2.66 -0.02 23 0 24 0
30MAR27 44.00 P 0.00 0.00 0.00 3.12 -0.03 23 0 27 0
30MAR27 45.00 P 0.00 0.00 0.00 3.58 -0.09 23 0 47 0
30MAR27 46.00 P 0.00 0.00 0.00 4.13 -0.03 23 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 4.74 -0.04 23 0 18 0
30MAR27 48.00 P 0.00 0.00 0.00 5.38 -0.03 23 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 6.07 -0.04 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.78 -0.04 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 8.85 -0.19 24 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.01 -0.22 25 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.34 -0.14 26 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.47 -0.38 23 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.88 -0.39 24 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.35 -0.37 25 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.78 -0.37 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.28 -0.36 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 27.78 -0.32 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 30.28 -0.32 0 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.98 +0.05 25 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 1.22 +0.02 25 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 1.47 +0.02 25 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 1.79 +0.02 25 0 13 0
29JUN27 40.00 P 0.00 0.00 0.00 2.11 +0.02 25 0 21 0
29JUN27 41.00 P 0.00 0.00 0.00 2.51 +0.02 25 0 12 0
29JUN27 42.00 P 0.00 0.00 0.00 2.91 +0.02 25 0 3 0
29JUN27 43.00 P 0.00 0.00 0.00 3.38 +0.02 25 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 3.87 +0.02 25 0 2 0
29JUN27 45.00 P 0.00 0.00 0.00 4.41 +0.02 25 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 4.98 +0.02 25 0 1 0
29JUN27 47.00 P 0.00 0.00 0.00 5.59 +0.02 25 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 6.24 +0.02 26 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 6.90 +0.01 26 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 7.63 +0.01 26 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 9.26 -0.28 25 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.27 -0.01 24 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 13.42 -0.06 25 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 15.67 -0.18 25 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.01 -0.26 25 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.40 -0.32 25 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 22.82 -0.33 24 0 0 0
TOTAL PUT 1,581 8,200 +978
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLI - CHINA LIFE INSURANCE CLOSING PRICE HK$ 30.26
26JUN26 18.00 C 0.00 0.00 0.00 12.47 - 321 0 0 -
26JUN26 18.50 C 0.00 0.00 0.00 12.04 - 328 0 0 -
26JUN26 19.00 C 0.00 0.00 0.00 11.55 +2.52 316 0 0 0
26JUN26 19.50 C 0.00 0.00 0.00 11.02 +2.49 293 0 0 0
26JUN26 20.00 C 0.00 0.00 0.00 10.52 +2.49 279 0 0 0
26JUN26 21.00 C 0.00 0.00 0.00 9.37 +2.34 207 0 0 0
26JUN26 22.00 C 0.00 0.00 0.00 8.41 +2.38 198 0 0 0
26JUN26 23.00 C 0.00 0.00 0.00 7.49 +2.45 195 0 0 0
26JUN26 24.00 C 0.00 0.00 0.00 6.47 +2.43 167 0 0 0
26JUN26 25.00 C 0.00 0.00 0.00 5.46 +2.39 142 0 0 0
26JUN26 26.00 C 0.00 0.00 0.00 4.45 +2.30 117 0 0 0
26JUN26 27.00 C 0.00 0.00 0.00 3.37 +2.04 81 0 0 0
26JUN26 28.00 C 0.71 1.98 0.71 2.40 +1.71 66 92 59 +59
26JUN26 29.00 C 0.33 1.75 0.33 1.59 +1.26 64 70 38 +38
26JUN26 30.00 C 0.16 1.16 0.16 0.94 +0.80 63 77 28 +28
26JUN26 31.00 C 0.08 0.71 0.08 0.56 +0.50 68 443 379 +379
26JUN26 32.00 C 0.02 0.38 0.02 0.29 +0.27 69 204 161 +161
26JUN26 33.00 C 0.01 0.05 0.01 0.16 +0.15 73 32 32 +32
26JUN26 34.00 C 0.05 0.09 0.05 0.09 +0.08 77 25 25 +25
26JUN26 35.00 C 0.01 0.01 0.01 0.05 +0.04 81 22 22 +22
26JUN26 36.00 C 0.00 0.00 0.00 0.03 +0.02 85 0 0 0
26JUN26 37.00 C 0.00 0.00 0.00 0.02 +0.01 90 0 0 0
26JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
26JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
26JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
26JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 20.53 +2.50 498 0 30 0
29JUN26 10.50 C 0.00 0.00 0.00 20.11 +2.58 507 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 19.52 +2.49 455 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 19.01 +2.41 433 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 18.49 +2.46 408 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 17.82 +2.22 305 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 17.59 +2.56 408 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 17.08 +2.49 389 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 16.61 +2.58 382 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 16.00 +2.47 336 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 15.32 +2.29 246 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 14.80 +2.27 219 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 14.49 +2.46 293 0 10 0
29JUN26 16.50 C 0.00 0.00 0.00 13.82 +2.26 215 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 13.52 +2.49 277 0 24 0
29JUN26 17.50 C 0.00 0.00 0.00 13.09 +2.56 281 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 12.50 +2.46 249 0 197 0
29JUN26 18.50 C 0.00 0.00 0.00 12.05 +2.51 249 0 76 0
29JUN26 19.00 C 0.00 0.00 0.00 11.60 +2.56 248 0 84 0
29JUN26 19.50 C 0.00 0.00 0.00 11.02 +2.39 221 0 18 0
29JUN26 20.00 C 0.00 0.00 0.00 10.55 +2.51 216 0 471 0
29JUN26 21.00 C 0.00 0.00 0.00 9.53 +2.49 192 0 95 0
29JUN26 22.00 C 0.00 0.00 0.00 8.53 +2.49 172 0 82 0
29JUN26 23.00 C 0.00 0.00 0.00 7.51 +2.46 150 0 1,272 0
29JUN26 24.00 C 0.00 0.00 0.00 6.50 +2.43 130 0 319 0
29JUN26 25.00 C 0.00 0.00 0.00 5.50 +2.39 112 0 1,546 0
29JUN26 26.00 C 0.00 0.00 0.00 4.51 +2.36 96 0 1,301 0
29JUN26 27.00 C 3.65 3.65 3.65 3.45 +2.06 71 1 3,756 -1
29JUN26 28.00 C 0.60 2.85 0.50 2.52 +1.74 61 772 5,125 -114
29JUN26 29.00 C 0.27 2.01 0.20 1.80 +1.37 63 754 5,940 -16
29JUN26 30.00 C 0.11 1.30 0.10 1.06 +0.84 55 1,122 7,233 -366
29JUN26 31.00 C 0.06 0.82 0.04 0.65 +0.54 57 1,186 3,390 -206
29JUN26 32.00 C 0.04 0.46 0.04 0.36 +0.31 57 961 1,550 +174
29JUN26 33.00 C 0.03 0.22 0.03 0.20 +0.18 59 146 1,207 -105
29JUN26 34.00 C 0.04 0.14 0.04 0.11 +0.10 61 178 1,592 +14
29JUN26 35.00 C 0.06 0.08 0.06 0.06 +0.05 63 75 2,793 0
29JUN26 36.00 C 0.03 0.04 0.03 0.03 +0.02 64 75 1,417 0
29JUN26 37.00 C 0.00 0.00 0.00 0.02 +0.01 68 0 799 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 69 0 419 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 76 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 89 0 213 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 95 0 415 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 101 0 58 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 106 0 166 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 112 0 116 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 117 0 22 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 123 0 19 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 128 0 807 0
03JUL26 18.00 C 0.00 0.00 0.00 12.52 - 226 0 0 -
03JUL26 18.50 C 0.00 0.00 0.00 12.09 - 228 0 0 -
03JUL26 19.00 C 0.00 0.00 0.00 11.60 +2.56 220 0 0 0
03JUL26 19.50 C 0.00 0.00 0.00 11.02 +2.39 197 0 0 0
03JUL26 20.00 C 0.00 0.00 0.00 10.58 +2.54 197 0 0 0
03JUL26 21.00 C 0.00 0.00 0.00 9.55 +2.51 174 0 0 0
03JUL26 22.00 C 0.00 0.00 0.00 8.53 +2.49 153 0 0 0
03JUL26 23.00 C 0.00 0.00 0.00 7.51 +2.46 134 0 0 0
03JUL26 24.00 C 0.00 0.00 0.00 6.50 +2.43 117 0 0 0
03JUL26 25.00 C 0.00 0.00 0.00 5.50 +2.39 101 0 0 0
03JUL26 26.00 C 0.00 0.00 0.00 4.51 +2.32 87 0 0 0
03JUL26 27.00 C 0.00 0.00 0.00 3.45 +2.03 65 0 0 0
03JUL26 28.00 C 0.83 1.97 0.83 2.52 +1.70 56 73 58 +58
03JUL26 29.00 C 0.42 2.05 0.41 1.80 +1.37 58 324 235 +235
03JUL26 30.00 C 0.33 1.34 0.33 1.14 +0.92 54 477 476 +476
03JUL26 31.00 C 0.37 0.85 0.28 0.66 +0.55 52 477 420 +420
03JUL26 32.00 C 0.23 0.50 0.22 0.37 +0.32 52 201 201 +201
03JUL26 33.00 C 0.13 0.13 0.13 0.20 +0.18 53 15 15 +15
03JUL26 34.00 C 0.00 0.00 0.00 0.11 +0.10 54 0 0 0
03JUL26 35.00 C 0.00 0.00 0.00 0.06 +0.05 56 0 0 0
03JUL26 36.00 C 0.00 0.00 0.00 0.03 +0.02 56 0 0 0
03JUL26 37.00 C 0.00 0.00 0.00 0.02 +0.01 59 0 0 0
03JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
03JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
03JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
03JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
03JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 14.60 +2.57 174 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 14.09 +2.53 166 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 13.55 +2.51 155 0 15 0
30JUL26 17.50 C 0.00 0.00 0.00 13.09 +2.55 153 0 15 0
30JUL26 18.00 C 0.00 0.00 0.00 12.52 +2.48 140 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 12.09 +2.55 140 0 15 0
30JUL26 19.00 C 0.00 0.00 0.00 11.60 +2.56 135 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 11.03 +2.40 123 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 10.58 +2.54 122 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 9.55 +2.51 109 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 8.53 +2.49 96 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 7.51 +2.46 85 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 6.50 +2.34 74 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 5.50 +2.36 65 0 15 0
30JUL26 26.00 C 0.00 0.00 0.00 4.51 +2.16 56 0 169 0
30JUL26 27.00 C 0.00 0.00 0.00 3.54 +1.84 48 0 2,264 0
30JUL26 28.00 C 1.90 3.08 1.89 2.83 +1.62 49 529 1,686 +394
30JUL26 29.00 C 0.85 2.34 0.85 2.18 +1.34 47 234 1,750 +121
30JUL26 30.00 C 0.60 1.83 0.60 1.63 +1.05 46 390 1,722 -65
30JUL26 31.00 C 0.51 1.39 0.51 1.21 +0.81 46 385 1,120 +20
30JUL26 32.00 C 0.20 1.04 0.20 0.88 +0.61 45 456 1,212 -154
30JUL26 33.00 C 0.15 0.76 0.15 0.63 +0.45 45 618 1,447 +295
30JUL26 34.00 C 0.10 0.55 0.10 0.44 +0.32 45 331 1,016 +275
30JUL26 35.00 C 0.18 0.40 0.18 0.30 +0.22 45 75 645 +26
30JUL26 36.00 C 0.07 0.29 0.07 0.20 +0.15 45 78 717 +33
30JUL26 37.00 C 0.14 0.20 0.14 0.13 +0.09 44 12 436 0
30JUL26 38.00 C 0.00 0.00 0.00 0.09 +0.07 45 0 161 0
30JUL26 39.00 C 0.12 0.12 0.12 0.06 +0.05 45 1 193 +1
30JUL26 40.00 C 0.00 0.00 0.00 0.04 +0.03 45 0 1,120 0
30JUL26 41.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 127 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 43 0 422 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 45 0 657 0
28AUG26 17.50 C 0.00 0.00 0.00 13.09 +2.55 118 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 12.52 +2.48 108 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 12.09 +2.55 108 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 11.60 +2.56 104 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 11.03 +2.40 96 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 10.58 +2.54 94 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 9.55 +2.51 84 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 8.53 +2.48 74 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 7.51 +2.46 66 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 6.50 +2.31 58 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 5.50 +2.10 50 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 4.55 +1.91 45 0 0 0
28AUG26 27.00 C 3.01 4.08 3.01 3.88 +1.79 46 69 330 +54
28AUG26 28.00 C 1.58 3.40 1.58 3.15 +1.49 44 98 870 +46
28AUG26 29.00 C 1.30 2.76 1.30 2.60 +1.32 44 267 947 +36
28AUG26 30.00 C 1.20 2.28 1.20 2.10 +1.12 44 106 321 -1
28AUG26 31.00 C 1.31 1.89 1.31 1.69 +0.95 44 84 353 +35
28AUG26 32.00 C 1.33 1.48 1.33 1.35 +0.81 44 35 290 +3
28AUG26 33.00 C 0.88 1.20 0.88 1.06 +0.68 44 196 539 +122
28AUG26 34.00 C 0.44 0.96 0.44 0.84 +0.58 44 241 801 +114
28AUG26 35.00 C 0.43 0.73 0.43 0.65 +0.47 44 124 432 +84
28AUG26 36.00 C 0.39 0.61 0.39 0.50 +0.38 44 78 1,990 +31
28AUG26 37.00 C 0.26 0.45 0.26 0.38 +0.30 44 27 499 +27
28AUG26 38.00 C 0.00 0.00 0.00 0.29 +0.24 44 0 1,097 0
28AUG26 39.00 C 0.00 0.00 0.00 0.22 +0.18 44 0 23 0
28AUG26 40.00 C 0.21 0.21 0.21 0.16 +0.14 44 10 80 +10
28AUG26 41.00 C 0.00 0.00 0.00 0.13 +0.12 44 0 43 0
28AUG26 42.00 C 0.00 0.00 0.00 0.09 +0.08 44 0 24 0
28AUG26 43.00 C 0.12 0.12 0.12 0.07 +0.06 44 10 138 +10
29SEP26 14.50 C 0.00 0.00 0.00 16.02 +2.49 120 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 15.48 +2.45 113 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 14.98 +2.45 108 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 14.60 +2.57 110 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 14.09 +2.53 105 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 13.55 +2.51 99 0 9 0
29SEP26 17.50 C 0.00 0.00 0.00 13.09 +2.55 97 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 12.52 +2.48 89 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 12.09 +2.55 89 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 11.60 +2.56 85 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.03 +2.40 78 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 10.58 +2.54 77 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 9.55 +2.51 68 0 112 0
29SEP26 22.00 C 0.00 0.00 0.00 8.53 +2.37 61 0 721 0
29SEP26 23.00 C 0.00 0.00 0.00 7.55 +2.22 55 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 6.63 +2.10 51 0 295 0
29SEP26 25.00 C 0.00 0.00 0.00 5.79 +2.06 49 0 1,260 0
29SEP26 26.00 C 0.00 0.00 0.00 4.96 +1.96 46 0 1,812 0
29SEP26 27.00 C 2.40 2.40 2.40 4.31 +1.84 46 1 3,864 0
29SEP26 28.00 C 2.11 3.76 2.11 3.54 +1.54 42 45 1,611 -30
29SEP26 29.00 C 1.63 3.07 1.63 3.03 +1.39 43 38 1,268 0
29SEP26 30.00 C 1.27 2.68 1.27 2.53 +1.21 42 61 3,825 +10
29SEP26 31.00 C 1.57 2.31 1.57 2.11 +1.04 42 139 1,310 +79
29SEP26 32.00 C 0.83 1.92 0.83 1.78 +0.92 43 74 1,634 -1
29SEP26 33.00 C 0.72 1.59 0.72 1.46 +0.78 42 278 2,998 +133
29SEP26 34.00 C 1.22 1.31 1.22 1.22 +0.69 43 47 2,656 +15
29SEP26 35.00 C 1.10 1.11 1.05 1.00 +0.59 43 33 2,653 -12
29SEP26 36.00 C 0.83 0.91 0.83 0.81 +0.49 43 95 3,908 +63
29SEP26 37.00 C 0.73 0.76 0.72 0.65 +0.41 43 97 630 -45
29SEP26 38.00 C 0.25 0.56 0.25 0.53 +0.34 43 22 1,200 0
29SEP26 39.00 C 0.00 0.00 0.00 0.42 +0.27 43 0 525 0
29SEP26 40.00 C 0.00 0.00 0.00 0.34 +0.23 43 0 186 0
29SEP26 41.00 C 0.00 0.00 0.00 0.27 +0.18 43 0 367 0
29SEP26 42.00 C 0.00 0.00 0.00 0.21 +0.14 42 0 46 0
29SEP26 43.00 C 0.00 0.00 0.00 0.17 +0.12 43 0 185 0
29SEP26 44.00 C 0.00 0.00 0.00 0.13 +0.09 42 0 9 0
29SEP26 45.00 C 0.00 0.00 0.00 0.11 +0.08 43 0 40 0
29SEP26 46.00 C 0.12 0.12 0.12 0.08 +0.06 43 6 6 +6
29SEP26 47.00 C 0.00 0.00 0.00 0.07 +0.06 43 0 110 0
29SEP26 48.00 C 0.00 0.00 0.00 0.05 +0.04 43 0 124 0
30DEC26 16.00 C 0.00 0.00 0.00 14.60 +2.57 78 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 14.09 +2.53 74 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 13.55 +2.51 70 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 13.09 +2.55 68 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 12.52 +2.46 63 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 12.09 +2.53 62 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 11.60 +2.55 59 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.03 +2.40 55 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.58 +2.46 54 0 111 0
30DEC26 21.00 C 0.00 0.00 0.00 9.55 +2.30 48 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 8.62 +2.28 44 0 3 0
30DEC26 23.00 C 0.00 0.00 0.00 7.81 +2.25 43 0 70 0
30DEC26 24.00 C 0.00 0.00 0.00 7.04 +2.02 42 0 28 0
30DEC26 25.00 C 0.00 0.00 0.00 6.28 +1.88 41 0 404 0
30DEC26 26.00 C 0.00 0.00 0.00 5.66 +1.83 41 0 404 0
30DEC26 27.00 C 0.00 0.00 0.00 4.91 +1.64 39 0 1,521 0
30DEC26 28.00 C 0.00 0.00 0.00 4.42 +1.59 40 0 904 0
30DEC26 29.00 C 0.00 0.00 0.00 3.94 +1.50 40 0 328 0
30DEC26 30.00 C 2.40 2.40 2.40 3.38 +1.26 39 1 347 0
30DEC26 31.00 C 0.00 0.00 0.00 3.00 +1.17 40 0 444 0
30DEC26 32.00 C 0.00 0.00 0.00 2.68 +1.11 40 0 859 0
30DEC26 33.00 C 1.37 1.37 1.37 2.31 +0.96 40 15 1,202 +15
30DEC26 34.00 C 0.00 0.00 0.00 2.06 +0.90 40 0 2,244 0
30DEC26 35.00 C 1.40 1.40 1.40 1.80 +0.78 40 15 1,187 0
30DEC26 36.00 C 0.00 0.00 0.00 1.57 +0.71 40 0 121 0
30DEC26 37.00 C 0.00 0.00 0.00 1.35 +0.61 40 0 1,045 0
30DEC26 38.00 C 0.00 0.00 0.00 1.17 +0.53 40 0 107 0
30DEC26 39.00 C 0.00 0.00 0.00 1.00 +0.46 40 0 29 0
30DEC26 40.00 C 0.00 0.00 0.00 0.86 +0.40 40 0 83 0
30DEC26 41.00 C 0.00 0.00 0.00 0.74 +0.34 40 0 45 0
30DEC26 42.00 C 0.00 0.00 0.00 0.62 +0.26 40 0 26 0
30DEC26 43.00 C 0.00 0.00 0.00 0.54 +0.23 40 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.45 +0.19 40 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 0.39 +0.16 40 0 80 0
30DEC26 46.00 C 0.00 0.00 0.00 0.33 +0.14 40 0 20 0
30DEC26 47.00 C 0.00 0.00 0.00 0.27 +0.11 39 0 2 0
30DEC26 48.00 C 0.00 0.00 0.00 0.23 +0.09 39 0 112 0
30MAR27 16.00 C 0.00 0.00 0.00 14.60 +2.57 62 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 14.09 +2.53 59 0 10 0
30MAR27 17.00 C 0.00 0.00 0.00 13.56 +2.52 55 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 13.09 +2.53 54 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 12.53 +2.47 50 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 12.09 +2.51 49 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 11.60 +2.50 47 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 11.08 +2.35 44 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.71 +2.38 45 0 17 0
30MAR27 21.00 C 0.00 0.00 0.00 9.88 +2.21 43 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.08 +2.23 42 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 8.30 +2.15 41 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.64 +1.95 42 0 101 0
30MAR27 25.00 C 0.00 0.00 0.00 6.97 +1.88 41 0 175 0
30MAR27 26.00 C 0.00 0.00 0.00 6.28 +1.78 40 0 11 0
30MAR27 27.00 C 0.00 0.00 0.00 5.71 +1.77 40 0 157 0
30MAR27 28.00 C 0.00 0.00 0.00 5.18 +1.66 40 0 118 0
30MAR27 29.00 C 0.00 0.00 0.00 4.70 +1.58 40 0 168 0
30MAR27 30.00 C 0.00 0.00 0.00 4.06 +1.31 38 0 199 0
30MAR27 31.00 C 0.00 0.00 0.00 3.66 +1.26 38 0 155 0
30MAR27 32.00 C 2.05 2.06 2.04 3.30 +1.10 38 45 320 +30
30MAR27 33.00 C 0.00 0.00 0.00 2.97 +1.07 38 0 461 0
30MAR27 34.00 C 0.00 0.00 0.00 2.68 +1.04 39 0 272 0
30MAR27 35.00 C 1.98 1.98 1.98 2.45 +1.06 39 1 348 0
30MAR27 36.00 C 0.00 0.00 0.00 2.27 +1.08 40 0 145 0
30MAR27 37.00 C 0.00 0.00 0.00 2.02 +1.03 40 0 52 0
30MAR27 38.00 C 1.02 1.02 1.02 1.85 +1.01 40 45 69 0
30MAR27 39.00 C 0.00 0.00 0.00 1.73 +1.04 41 0 32 0
30MAR27 40.00 C 0.00 0.00 0.00 1.53 +0.96 41 0 102 0
30MAR27 41.00 C 0.00 0.00 0.00 1.41 +0.94 41 0 12 0
30MAR27 42.00 C 0.00 0.00 0.00 1.29 +0.91 41 0 30 0
30MAR27 43.00 C 0.00 0.00 0.00 1.21 +0.90 42 0 19 0
30MAR27 44.00 C 0.00 0.00 0.00 1.09 +0.83 42 0 138 0
29JUN27 17.50 C 0.00 0.00 0.00 13.10 +2.44 44 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 12.64 +2.38 43 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 12.14 +2.28 41 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 11.66 +2.19 39 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 11.21 +2.12 38 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.78 +2.07 38 0 5 0
29JUN27 21.00 C 0.00 0.00 0.00 9.96 +1.96 37 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.18 +1.91 37 0 0 0
29JUN27 23.00 C 7.74 7.74 7.74 8.46 +1.82 36 3 3 +3
29JUN27 24.00 C 0.00 0.00 0.00 7.78 +1.80 36 0 10 0
29JUN27 25.00 C 5.48 5.48 5.48 7.17 +1.73 37 5 96 +5
29JUN27 26.00 C 0.00 0.00 0.00 6.61 +1.67 37 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.09 +1.59 37 0 6 0
29JUN27 28.00 C 0.00 0.00 0.00 5.63 +1.55 38 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 5.21 +1.51 38 0 0 0
29JUN27 30.00 C 3.82 3.92 3.82 4.60 +1.24 37 20 170 +10
29JUN27 31.00 C 2.87 3.82 2.87 4.48 +1.43 39 13 23 +13
29JUN27 32.00 C 3.84 3.84 3.84 4.02 +1.25 39 7 14 +7
29JUN27 33.00 C 0.00 0.00 0.00 3.72 +1.27 39 0 97 0
29JUN27 34.00 C 0.00 0.00 0.00 3.37 +1.08 39 0 20 0
29JUN27 35.00 C 0.00 0.00 0.00 3.06 +1.00 39 0 2 0
29JUN27 36.00 C 2.88 2.88 2.88 2.79 +0.99 39 15 45 +7
29JUN27 37.00 C 2.42 2.42 2.42 2.51 +0.88 38 2 46 +2
29JUN27 38.00 C 0.00 0.00 0.00 2.28 +0.76 38 0 11 0
29JUN27 39.00 C 2.21 2.21 2.21 2.06 +0.72 38 95 101 +82
29JUN27 40.00 C 0.00 0.00 0.00 1.85 +0.65 38 0 13 0
29JUN27 41.00 C 0.00 0.00 0.00 1.68 +0.59 38 0 114 0
29JUN27 42.00 C 0.00 0.00 0.00 1.51 +0.54 38 0 100 0
29JUN27 43.00 C 1.70 1.70 1.70 1.35 +0.49 38 1 1 +1
TOTAL CALL 13,475 124,604 +3,439
26JUN26 18.00 P 0.00 0.00 0.00 0.01 - 199 0 0 -
26JUN26 18.50 P 0.00 0.00 0.00 0.01 - 190 0 0 -
26JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
26JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
26JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
26JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
26JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
26JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
26JUN26 24.00 P 0.00 0.00 0.00 0.02 +0.01 106 0 0 0
26JUN26 25.00 P 0.00 0.00 0.00 0.03 -0.01 95 0 0 0
26JUN26 26.00 P 0.14 0.15 0.11 0.06 -0.05 90 42 40 +40
26JUN26 27.00 P 0.32 0.41 0.09 0.10 -0.19 81 59 52 +52
26JUN26 28.00 P 0.60 0.60 0.10 0.19 -0.46 74 49 48 +48
26JUN26 29.00 P 0.91 0.91 0.24 0.36 -0.93 68 58 50 +50
26JUN26 30.00 P 1.22 1.22 0.59 0.66 -1.45 62 38 8 +8
26JUN26 31.00 P 1.99 1.99 0.99 1.31 -1.72 70 75 45 +45
26JUN26 32.00 P 1.91 1.99 1.66 2.04 -1.95 71 116 116 +116
26JUN26 33.00 P 0.00 0.00 0.00 2.89 -2.09 73 0 0 0
26JUN26 34.00 P 0.00 0.00 0.00 3.83 -2.15 79 0 0 0
26JUN26 35.00 P 0.00 0.00 0.00 4.79 -2.19 83 0 0 0
26JUN26 36.00 P 0.00 0.00 0.00 5.77 -2.21 88 0 0 0
26JUN26 37.00 P 0.00 0.00 0.00 6.75 -2.23 88 0 0 0
26JUN26 38.00 P 0.00 0.00 0.00 7.75 -2.23 97 0 0 0
26JUN26 39.00 P 0.00 0.00 0.00 8.74 -2.24 0 0 0 0
26JUN26 40.00 P 0.00 0.00 0.00 9.74 -2.24 0 0 0 0
26JUN26 41.00 P 0.00 0.00 0.00 10.74 -2.24 0 0 0 0
26JUN26 42.00 P 0.00 0.00 0.00 11.74 -2.24 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 307 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 294 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 282 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 270 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 259 0 357 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 248 0 46 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 237 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 227 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 217 0 44 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 208 0 84 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 199 0 59 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 190 0 222 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 182 0 293 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 174 0 701 0
29JUN26 17.00 P 0.01 0.01 0.01 0.01 0.00 166 29 365 0
29JUN26 17.50 P 0.01 0.01 0.01 0.01 0.00 158 28 251 -28
29JUN26 18.00 P 0.01 0.01 0.01 0.01 0.00 151 151 1,550 0
29JUN26 18.50 P 0.01 0.01 0.01 0.01 0.00 143 27 343 -27
29JUN26 19.00 P 0.01 0.01 0.01 0.01 0.00 136 105 658 -105
29JUN26 19.50 P 0.01 0.01 0.01 0.01 0.00 130 50 724 -13
29JUN26 20.00 P 0.01 0.01 0.01 0.01 0.00 123 175 1,282 0
29JUN26 21.00 P 0.03 0.03 0.03 0.01 0.00 110 45 1,351 +45
29JUN26 22.00 P 0.04 0.04 0.02 0.02 +0.01 106 475 2,025 +276
29JUN26 23.00 P 0.00 0.00 0.00 0.03 +0.02 99 0 1,783 0
29JUN26 24.00 P 0.03 0.03 0.03 0.04 +0.01 89 10 1,988 0
29JUN26 25.00 P 0.07 0.07 0.07 0.06 -0.02 82 30 6,170 0
29JUN26 26.00 P 0.19 0.19 0.05 0.10 -0.08 76 441 4,972 -158
29JUN26 27.00 P 0.46 0.46 0.08 0.17 -0.23 71 1,263 3,276 +234
29JUN26 28.00 P 0.96 0.96 0.15 0.28 -0.51 65 553 3,589 +39
29JUN26 29.00 P 1.26 1.26 0.31 0.46 -0.98 58 1,329 3,990 +207
29JUN26 30.00 P 2.09 2.14 0.59 0.77 -1.45 54 637 3,937 -178
29JUN26 31.00 P 2.00 2.08 1.06 1.38 -1.76 57 493 2,002 +82
29JUN26 32.00 P 0.00 0.00 0.00 2.10 -1.92 58 0 868 0
29JUN26 33.00 P 0.00 0.00 0.00 2.94 -2.08 61 0 243 0
29JUN26 34.00 P 0.00 0.00 0.00 3.84 -2.21 62 0 320 0
29JUN26 35.00 P 0.00 0.00 0.00 4.79 -2.25 64 0 205 0
29JUN26 36.00 P 0.00 0.00 0.00 5.77 -2.30 68 0 60 0
29JUN26 37.00 P 0.00 0.00 0.00 6.75 -2.29 68 0 29 0
29JUN26 38.00 P 0.00 0.00 0.00 7.75 -2.27 76 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.74 -2.33 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.74 -2.31 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.74 -2.32 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.74 -2.27 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 12.74 -2.24 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.74 -2.38 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 14.74 -2.24 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 15.74 -2.32 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 16.74 -2.33 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 17.74 -2.24 0 0 0 0
03JUL26 18.00 P 0.00 0.00 0.00 0.01 - 116 0 0 -
03JUL26 18.50 P 0.00 0.00 0.00 0.01 - 110 0 0 -
03JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
03JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
03JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
03JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
03JUL26 22.00 P 0.00 0.00 0.00 0.02 +0.01 79 0 0 0
03JUL26 23.00 P 0.00 0.00 0.00 0.03 +0.01 73 0 0 0
03JUL26 24.00 P 0.00 0.00 0.00 0.06 +0.01 70 0 0 0
03JUL26 25.00 P 0.00 0.00 0.00 0.10 -0.05 66 0 0 0
03JUL26 26.00 P 0.40 0.40 0.15 0.19 -0.17 64 16 16 +16
03JUL26 27.00 P 0.38 0.38 0.22 0.33 -0.39 61 116 116 +116
03JUL26 28.00 P 0.64 0.64 0.37 0.54 -0.71 58 118 105 +105
03JUL26 29.00 P 1.24 1.24 0.65 0.85 -1.11 55 308 304 +304
03JUL26 30.00 P 1.88 1.98 1.10 1.32 -1.48 53 177 168 +168
03JUL26 31.00 P 2.68 2.79 1.68 1.91 -1.81 50 195 150 +150
03JUL26 32.00 P 2.47 2.73 2.40 2.66 -2.02 48 401 356 +356
03JUL26 33.00 P 0.00 0.00 0.00 3.58 -2.08 53 0 0 0
03JUL26 34.00 P 0.00 0.00 0.00 4.38 -2.27 0 0 0 0
03JUL26 35.00 P 0.00 0.00 0.00 5.29 -2.36 0 0 0 0
03JUL26 36.00 P 0.00 0.00 0.00 6.29 -2.36 0 0 0 0
03JUL26 37.00 P 0.00 0.00 0.00 7.20 -2.44 0 0 0 0
03JUL26 38.00 P 0.00 0.00 0.00 8.16 -2.48 0 0 0 0
03JUL26 39.00 P 0.00 0.00 0.00 9.14 -2.50 0 0 0 0
03JUL26 40.00 P 0.00 0.00 0.00 10.12 -2.52 0 0 0 0
03JUL26 41.00 P 0.00 0.00 0.00 11.14 -2.50 0 0 0 0
03JUL26 42.00 P 0.00 0.00 0.00 12.35 -2.29 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 76 0 437 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 72 0 345 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 69 0 280 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 65 0 45 0
30JUL26 18.00 P 0.04 0.04 0.04 0.01 0.00 62 72 180 -72
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 59 0 177 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 232 0
30JUL26 20.00 P 0.00 0.00 0.00 0.02 0.00 55 0 168 0
30JUL26 21.00 P 0.00 0.00 0.00 0.04 -0.01 54 0 1,506 0
30JUL26 22.00 P 0.14 0.14 0.14 0.07 -0.03 52 1 1,073 0
30JUL26 23.00 P 0.11 0.11 0.11 0.12 -0.07 51 4 1,199 +4
30JUL26 24.00 P 0.33 0.33 0.17 0.19 -0.15 49 35 2,781 0
30JUL26 25.00 P 0.61 0.63 0.26 0.30 -0.27 48 171 2,143 +47
30JUL26 26.00 P 0.93 0.94 0.37 0.47 -0.42 47 321 2,424 -101
30JUL26 27.00 P 1.42 1.42 0.57 0.70 -0.60 47 353 3,736 -64
30JUL26 28.00 P 2.00 2.00 0.84 1.01 -0.81 46 542 1,791 +83
30JUL26 29.00 P 2.60 2.70 1.19 1.40 -1.09 45 330 1,641 -113
30JUL26 30.00 P 2.12 2.12 1.65 1.89 -1.34 44 54 2,188 +14
30JUL26 31.00 P 3.08 3.08 2.20 2.46 -1.59 43 489 1,058 +120
30JUL26 32.00 P 2.90 2.90 2.90 3.21 -1.72 45 1 956 -1
30JUL26 33.00 P 0.00 0.00 0.00 3.98 -1.90 45 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 4.81 -2.03 45 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 5.68 -2.15 45 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 6.59 -2.13 46 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 7.34 -2.47 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 8.21 -2.60 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 9.19 -2.62 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 10.32 -2.49 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 11.34 -2.43 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 12.35 -2.46 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 13.10 -2.71 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 8 0
28AUG26 18.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 14 0
28AUG26 18.50 P 0.00 0.00 0.00 0.03 +0.01 51 0 8 0
28AUG26 19.00 P 0.00 0.00 0.00 0.04 +0.01 51 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.05 0.00 50 0 310 0
28AUG26 20.00 P 0.00 0.00 0.00 0.06 0.00 49 0 192 0
28AUG26 21.00 P 0.00 0.00 0.00 0.10 -0.02 48 0 93 0
28AUG26 22.00 P 0.31 0.31 0.17 0.17 -0.05 48 108 355 +102
28AUG26 23.00 P 0.24 0.24 0.24 0.26 -0.11 47 1 928 +1
28AUG26 24.00 P 0.67 0.67 0.35 0.38 -0.22 46 48 923 +14
28AUG26 25.00 P 0.50 0.50 0.50 0.55 -0.34 45 2 1,224 +2
28AUG26 26.00 P 1.21 1.21 0.77 0.77 -0.49 44 61 608 -1
28AUG26 27.00 P 1.72 1.72 0.89 1.05 -0.63 44 78 927 -30
28AUG26 28.00 P 2.25 2.31 1.48 1.40 -0.85 43 78 1,176 -24
28AUG26 29.00 P 2.19 2.19 1.73 1.84 -1.06 43 120 615 +26
28AUG26 30.00 P 3.80 3.80 2.08 2.31 -1.31 42 317 613 +11
28AUG26 31.00 P 4.40 4.60 2.64 2.90 -1.23 42 541 517 +72
28AUG26 32.00 P 0.00 0.00 0.00 3.62 -1.45 43 0 206 0
28AUG26 33.00 P 0.00 0.00 0.00 4.35 -1.60 43 0 313 0
28AUG26 34.00 P 0.00 0.00 0.00 4.96 -2.02 39 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 5.76 -2.07 38 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 6.78 -2.06 43 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 7.47 -2.34 33 0 60 0
28AUG26 38.00 P 0.00 0.00 0.00 8.36 -2.45 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 9.30 -2.51 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 10.32 -2.49 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 11.34 -2.43 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 12.35 -2.46 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 13.23 -2.58 0 0 0 0
29SEP26 14.50 P 0.04 0.04 0.04 0.01 0.00 54 50 169 +50
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 52 0 58 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 49 0 34 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 0.02 -0.02 49 0 121 0
29SEP26 17.00 P 0.00 0.00 0.00 0.03 -0.02 49 0 173 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 -0.02 49 0 129 0
29SEP26 18.00 P 0.00 0.00 0.00 0.06 -0.02 49 0 332 0
29SEP26 18.50 P 0.00 0.00 0.00 0.07 -0.04 48 0 264 0
29SEP26 19.00 P 0.13 0.13 0.13 0.09 -0.05 48 125 495 -21
29SEP26 19.50 P 0.00 0.00 0.00 0.12 -0.05 48 0 732 0
29SEP26 20.00 P 0.14 0.14 0.14 0.14 -0.07 47 62 4,410 +24
29SEP26 21.00 P 0.00 0.00 0.00 0.22 -0.10 47 0 1,450 0
29SEP26 22.00 P 0.00 0.00 0.00 0.31 -0.15 46 0 2,534 0
29SEP26 23.00 P 0.63 0.63 0.38 0.44 -0.21 45 152 2,294 +2
29SEP26 24.00 P 0.83 0.83 0.83 0.61 -0.28 45 120 6,692 0
29SEP26 25.00 P 1.11 1.11 0.85 0.82 -0.37 44 265 4,945 -220
29SEP26 26.00 P 1.24 1.24 0.91 1.08 -0.49 43 120 2,602 +60
29SEP26 27.00 P 2.08 2.08 1.19 1.38 -0.64 43 120 6,935 +60
29SEP26 28.00 P 2.75 2.75 1.54 1.76 -0.80 42 262 3,038 +88
29SEP26 29.00 P 2.48 2.50 1.97 2.25 -0.92 43 98 886 +56
29SEP26 30.00 P 3.19 3.19 2.57 2.73 -1.13 42 401 2,730 +315
29SEP26 31.00 P 3.08 3.25 3.05 3.32 -1.30 42 993 2,093 +977
29SEP26 32.00 P 0.00 0.00 0.00 3.95 -1.31 42 0 1,067 0
29SEP26 33.00 P 0.00 0.00 0.00 4.67 -1.40 42 0 528 0
29SEP26 34.00 P 0.00 0.00 0.00 5.43 -1.55 42 0 270 0
29SEP26 35.00 P 0.00 0.00 0.00 6.01 -1.82 38 0 1,412 0
29SEP26 36.00 P 0.00 0.00 0.00 6.81 -2.03 37 0 716 0
29SEP26 37.00 P 0.00 0.00 0.00 7.65 -2.16 36 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 8.54 -2.27 35 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 9.41 -2.48 0 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 10.37 -2.44 0 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 11.34 -2.44 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.35 -2.49 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.23 -2.58 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.17 -2.50 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.19 -2.52 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.17 -2.53 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.13 -2.48 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 18.14 -2.46 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.03 -0.04 39 0 56 0
30DEC26 16.50 P 0.00 0.00 0.00 0.04 -0.05 39 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 0.05 -0.07 38 0 243 0
30DEC26 17.50 P 0.00 0.00 0.00 0.06 -0.09 38 0 118 0
30DEC26 18.00 P 0.00 0.00 0.00 0.08 -0.11 38 0 130 0
30DEC26 18.50 P 0.00 0.00 0.00 0.11 -0.13 38 0 31 0
30DEC26 19.00 P 0.28 0.28 0.28 0.14 -0.15 38 10 78 -10
30DEC26 19.50 P 0.00 0.00 0.00 0.18 -0.18 38 0 81 0
30DEC26 20.00 P 0.48 0.48 0.48 0.22 -0.21 38 10 357 +10
30DEC26 21.00 P 0.00 0.00 0.00 0.34 -0.27 39 0 494 0
30DEC26 22.00 P 0.00 0.00 0.00 0.50 -0.34 39 0 592 0
30DEC26 23.00 P 0.00 0.00 0.00 0.71 -0.40 39 0 807 0
30DEC26 24.00 P 1.47 1.47 1.47 0.96 -0.48 39 15 717 0
30DEC26 25.00 P 1.80 1.80 1.80 1.26 -0.57 40 15 2,864 +15
30DEC26 26.00 P 0.00 0.00 0.00 1.62 -0.64 40 0 2,826 0
30DEC26 27.00 P 2.04 2.04 2.04 2.04 -0.71 40 45 1,794 -17
30DEC26 28.00 P 0.00 0.00 0.00 2.49 -0.83 40 0 544 0
30DEC26 29.00 P 0.00 0.00 0.00 3.01 -0.92 41 0 402 0
30DEC26 30.00 P 3.49 3.49 3.49 3.53 -1.08 41 12 432 0
30DEC26 31.00 P 0.00 0.00 0.00 4.16 -1.08 41 0 162 0
30DEC26 32.00 P 0.00 0.00 0.00 4.73 -1.24 40 0 35 0
30DEC26 33.00 P 0.00 0.00 0.00 5.41 -1.38 41 0 1,105 0
30DEC26 34.00 P 0.00 0.00 0.00 5.94 -1.62 38 0 2,077 0
30DEC26 35.00 P 0.00 0.00 0.00 6.77 -1.62 40 0 1,061 0
30DEC26 36.00 P 0.00 0.00 0.00 7.49 -1.92 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.35 -1.94 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.19 -2.00 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.98 -1.96 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.88 -1.95 39 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 11.78 -2.00 40 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.67 -2.17 39 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.59 -2.22 39 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.52 -2.15 38 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 15.45 -2.30 36 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 16.42 -2.31 35 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 17.35 -2.37 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.27 -2.37 0 0 0 0
30MAR27 16.00 P 0.27 0.27 0.27 0.12 -0.02 41 5 65 0
30MAR27 16.50 P 0.00 0.00 0.00 0.14 -0.04 40 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 0.18 -0.05 40 0 53 0
30MAR27 17.50 P 0.00 0.00 0.00 0.22 -0.06 40 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 0.26 -0.08 40 0 74 0
30MAR27 18.50 P 0.00 0.00 0.00 0.32 -0.09 40 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.37 -0.12 40 0 37 0
30MAR27 19.50 P 0.00 0.00 0.00 0.44 -0.13 40 0 13 0
30MAR27 20.00 P 0.00 0.00 0.00 0.52 -0.16 40 0 329 0
30MAR27 21.00 P 0.00 0.00 0.00 0.69 -0.22 40 0 404 0
30MAR27 22.00 P 0.00 0.00 0.00 0.89 -0.30 40 0 331 0
30MAR27 23.00 P 0.00 0.00 0.00 1.14 -0.38 39 0 705 0
30MAR27 24.00 P 0.00 0.00 0.00 1.42 -0.46 39 0 1,031 0
30MAR27 25.00 P 2.00 2.00 1.90 1.74 -0.57 39 9 865 -9
30MAR27 26.00 P 0.00 0.00 0.00 2.11 -0.64 39 0 1,587 0
30MAR27 27.00 P 0.00 0.00 0.00 2.52 -0.77 39 0 575 0
30MAR27 28.00 P 2.90 2.95 2.90 2.93 -0.93 39 30 349 0
30MAR27 29.00 P 3.39 3.39 3.39 3.42 -1.01 38 15 452 0
30MAR27 30.00 P 0.00 0.00 0.00 4.03 -1.02 39 0 182 0
30MAR27 31.00 P 4.57 4.57 4.57 4.62 -1.12 39 15 61 +15
30MAR27 32.00 P 0.00 0.00 0.00 5.23 -1.17 39 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 6.07 -1.06 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 6.63 -1.27 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.23 -1.47 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 7.98 -1.58 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 8.78 -1.60 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.60 -1.70 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.43 -1.81 40 0 0 0
30MAR27 40.00 P 13.50 13.50 13.50 11.23 -1.95 39 1 1 0
30MAR27 41.00 P 0.00 0.00 0.00 12.10 -1.87 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.95 -1.97 39 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.86 -1.96 39 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.77 -1.97 39 0 1 0
29JUN27 17.50 P 0.56 0.56 0.56 0.22 -0.17 35 4 19 +4
29JUN27 18.00 P 0.00 0.00 0.00 0.26 -0.22 35 0 36 0
29JUN27 18.50 P 0.00 0.00 0.00 0.32 -0.24 35 0 22 0
29JUN27 19.00 P 0.61 0.61 0.61 0.37 -0.29 35 3 21 +3
29JUN27 19.50 P 0.00 0.00 0.00 0.44 -0.33 35 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.52 -0.36 35 0 2 0
29JUN27 21.00 P 0.00 0.00 0.00 0.69 -0.46 35 0 61 0
29JUN27 22.00 P 0.00 0.00 0.00 0.89 -0.57 35 0 216 0
29JUN27 23.00 P 1.40 1.40 1.40 1.14 -0.68 35 10 426 +10
29JUN27 24.00 P 0.00 0.00 0.00 1.42 -0.81 35 0 371 0
29JUN27 25.00 P 0.00 0.00 0.00 1.78 -0.89 35 0 152 0
29JUN27 26.00 P 0.00 0.00 0.00 2.22 -0.95 36 0 241 0
29JUN27 27.00 P 3.78 3.78 3.78 2.72 -0.99 36 90 400 +90
29JUN27 28.00 P 0.00 0.00 0.00 3.26 -1.02 37 0 295 0
29JUN27 29.00 P 0.00 0.00 0.00 3.85 -1.03 38 0 15 0
29JUN27 30.00 P 5.40 5.40 4.48 4.47 -1.02 38 2 4 0
29JUN27 31.00 P 0.00 0.00 0.00 5.05 -1.14 38 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 5.68 -1.24 39 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 6.44 -1.23 40 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 7.12 -1.19 40 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 7.65 -1.58 38 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 8.38 -1.67 38 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.17 -1.54 39 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 9.97 -1.59 39 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 10.77 -1.86 39 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.60 -1.82 39 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.43 -1.88 39 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.30 -1.95 39 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.15 -1.97 39 0 0 0
TOTAL PUT 14,395 152,766 +3,540
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLP - CLP HOLDINGS LTD CLOSING PRICE HK$ 72.70
29JUN26 47.00 C 0.00 0.00 0.00 25.70 -0.49 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 24.73 -0.46 102 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 23.73 -0.46 96 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 22.73 -0.46 90 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 20.20 -0.49 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 17.73 -0.47 55 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 15.20 -0.50 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 12.73 -0.47 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 10.23 -0.47 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 7.74 -0.47 31 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 5.24 -0.47 21 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 2.76 -0.47 15 0 6 0
29JUN26 72.50 C 0.91 0.94 0.83 0.73 -0.34 15 59 403 0
29JUN26 75.00 C 0.00 0.00 0.00 0.06 -0.08 15 0 292 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 20 0 365 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 29 0 220 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 37 0 100 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 59 0 135 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 22.79 -0.52 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 20.31 -0.51 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 17.82 -0.51 0 0 0 0
30JUL26 57.50 C 15.20 15.20 15.20 15.33 -0.51 0 1 1 +1
30JUL26 60.00 C 12.80 13.40 12.80 12.88 -0.47 21 3 1 +1
30JUL26 62.50 C 0.00 0.00 0.00 10.38 -0.47 0 0 0 0
30JUL26 65.00 C 7.52 8.25 7.52 7.87 -0.50 0 38 60 +38
30JUL26 67.50 C 5.75 5.75 5.75 5.44 -0.48 13 10 40 +10
30JUL26 70.00 C 0.00 0.00 0.00 3.16 -0.39 12 0 32 0
30JUL26 72.50 C 1.52 1.58 1.52 1.48 -0.32 13 25 212 +17
30JUL26 75.00 C 0.60 0.60 0.55 0.53 -0.18 13 75 532 +15
30JUL26 77.50 C 0.14 0.14 0.14 0.15 -0.06 14 60 332 -45
30JUL26 80.00 C 0.00 0.00 0.00 0.03 -0.02 14 0 225 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 15 0 101 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 19 0 88 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 22 0 95 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 25 0 25 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 22.94 -0.48 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 20.45 -0.37 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 17.97 -0.36 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 15.49 -0.48 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 13.01 -0.34 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 10.53 -0.47 14 0 0 0
28AUG26 65.00 C 7.74 8.39 7.74 8.07 -0.30 13 60 90 +60
28AUG26 67.50 C 6.10 6.10 6.10 5.73 -0.25 13 30 30 +5
28AUG26 70.00 C 3.70 3.70 3.62 3.57 -0.34 13 30 69 +30
28AUG26 72.50 C 0.00 0.00 0.00 1.94 -0.31 13 0 78 0
28AUG26 75.00 C 0.00 0.00 0.00 0.90 -0.21 13 0 96 0
28AUG26 77.50 C 0.00 0.00 0.00 0.37 -0.10 13 0 243 0
28AUG26 80.00 C 0.00 0.00 0.00 0.12 -0.05 13 0 195 0
28AUG26 82.50 C 0.00 0.00 0.00 0.04 -0.02 14 0 95 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 -0.01 14 0 6 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 25.93 -0.49 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 24.93 -0.50 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 23.93 -0.50 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 22.94 -0.50 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 20.46 -0.50 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 17.98 -0.49 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 15.50 -0.47 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 13.03 -0.32 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 10.55 -0.47 12 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 8.11 -0.26 13 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 5.81 -0.24 13 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 3.74 -0.30 13 0 32 0
29SEP26 72.50 C 0.00 0.00 0.00 2.16 -0.26 13 0 28 0
29SEP26 75.00 C 0.00 0.00 0.00 1.11 -0.19 13 0 55 0
29SEP26 77.50 C 0.00 0.00 0.00 0.51 -0.11 13 0 234 0
29SEP26 80.00 C 0.00 0.00 0.00 0.22 -0.04 13 0 87 0
29SEP26 82.50 C 0.00 0.00 0.00 0.08 -0.02 13 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.03 -0.01 13 0 10 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 14 0 40 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 19 0 100 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 24.93 -0.50 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 23.93 -0.50 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.94 -0.50 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 20.46 -0.50 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 17.98 -0.49 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 15.50 -0.48 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 13.04 -0.31 12 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 10.62 -0.45 12 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 8.28 -0.20 12 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 6.16 -0.25 12 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 4.30 -0.30 11 0 96 0
30DEC26 72.50 C 0.00 0.00 0.00 2.88 -0.23 12 0 131 0
30DEC26 75.00 C 0.00 0.00 0.00 1.81 -0.17 12 0 96 0
30DEC26 77.50 C 0.00 0.00 0.00 1.06 -0.12 12 0 142 0
30DEC26 80.00 C 0.00 0.00 0.00 0.59 -0.07 12 0 34 0
30DEC26 82.50 C 0.00 0.00 0.00 0.31 -0.03 12 0 20 0
30DEC26 85.00 C 0.00 0.00 0.00 0.16 -0.02 12 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.07 -0.01 12 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.03 -0.01 12 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.02 0.00 13 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 16 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 22.94 -0.68 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 20.46 -0.71 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 17.98 -0.76 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 15.51 -0.80 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 13.47 -0.04 12 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 11.17 -0.10 12 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 8.73 -0.41 10 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 6.80 -0.39 11 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 5.12 -0.35 12 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 3.71 -0.29 12 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 2.59 -0.25 12 0 16 0
30MAR27 77.50 C 0.00 0.00 0.00 1.73 -0.19 12 0 28 0
30MAR27 80.00 C 0.00 0.00 0.00 1.12 -0.14 12 0 16 0
30MAR27 82.50 C 0.00 0.00 0.00 0.69 -0.11 12 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 0.41 -0.07 12 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.24 -0.04 12 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.14 -0.03 12 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.08 -0.02 13 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.04 -0.01 13 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.02 -0.01 12 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 -0.01 12 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 22.95 -1.01 0 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 20.46 -1.08 0 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 18.10 -1.02 0 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 15.78 -0.53 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 13.92 -0.04 12 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 11.32 -0.44 0 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 9.25 -0.43 10 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 7.37 -0.40 11 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 5.69 -0.39 11 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 4.28 -0.32 11 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 3.11 -0.29 11 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 2.19 -0.25 12 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 1.50 -0.19 12 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 1.00 -0.14 12 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.64 -0.11 12 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.41 -0.08 12 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.25 -0.05 12 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.15 -0.04 12 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.09 -0.03 12 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.05 -0.02 12 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.03 -0.01 12 0 0 0
TOTAL CALL 391 5,460 +132
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 78 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 66 0 54 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 55 0 52 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 45 0 162 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 34 0 168 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 24 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 0.03 +0.01 16 0 254 0
29JUN26 72.50 P 0.52 0.61 0.52 0.53 +0.12 15 39 645 -14
29JUN26 75.00 P 0.00 0.00 0.00 2.40 +0.40 19 0 683 0
29JUN26 77.50 P 0.00 0.00 0.00 4.80 +0.45 0 0 83 0
29JUN26 80.00 P 0.00 0.00 0.00 7.30 +0.45 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 9.80 +0.45 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 12.30 +0.45 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 14.85 +0.19 68 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 17.35 +0.19 77 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 19.86 +0.20 87 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 22.36 +0.20 95 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 24.84 +0.18 98 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 27.35 +0.19 108 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 33 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 24 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 19 0 30 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 15 0 4 0
30JUL26 67.50 P 0.00 0.00 0.00 0.06 0.00 14 0 65 0
30JUL26 70.00 P 0.00 0.00 0.00 0.34 +0.05 14 0 208 0
30JUL26 72.50 P 1.34 1.34 1.17 1.17 +0.16 14 17 332 +2
30JUL26 75.00 P 0.00 0.00 0.00 2.75 +0.30 15 0 155 0
30JUL26 77.50 P 0.00 0.00 0.00 4.83 +0.41 14 0 66 0
30JUL26 80.00 P 7.75 7.75 7.31 7.39 +0.33 21 30 0 -30
30JUL26 82.50 P 9.81 9.81 9.81 9.89 +0.26 26 8 21 +8
30JUL26 85.00 P 0.00 0.00 0.00 12.30 +0.09 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 14.85 +0.07 33 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 17.36 +0.10 38 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 19.86 +0.08 42 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 22.36 +0.18 46 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 24.86 +0.20 49 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 27.36 +0.09 53 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 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 14 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 0.17 +0.02 13 0 86 0
28AUG26 70.00 P 0.00 0.00 0.00 0.59 +0.07 13 0 161 0
28AUG26 72.50 P 0.00 0.00 0.00 1.49 +0.15 14 0 188 0
28AUG26 75.00 P 2.80 2.80 2.80 3.00 +0.27 14 15 49 0
28AUG26 77.50 P 0.00 0.00 0.00 5.07 +0.39 15 0 60 0
28AUG26 80.00 P 0.00 0.00 0.00 7.39 +0.33 17 0 27 0
28AUG26 82.50 P 0.00 0.00 0.00 9.89 +0.26 21 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 12.30 +0.09 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 14.86 +0.08 27 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 17.36 +0.10 31 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 19.86 +0.08 34 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 22.36 +0.13 37 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 24.86 +0.13 40 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 27.36 +0.09 42 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 23 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.13 +0.02 13 0 129 0
29SEP26 67.50 P 0.00 0.00 0.00 0.40 +0.06 13 0 91 0
29SEP26 70.00 P 1.06 1.06 1.01 1.00 +0.12 13 22 306 0
29SEP26 72.50 P 0.00 0.00 0.00 2.00 +0.15 13 0 20 0
29SEP26 75.00 P 0.00 0.00 0.00 3.53 +0.21 13 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 5.50 +0.28 14 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 7.65 +0.42 13 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 10.02 +0.39 13 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 12.47 +0.11 13 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 15.00 +0.14 18 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 17.47 +0.14 19 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 19.95 +0.14 21 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 22.43 +0.15 23 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 24.91 +0.16 24 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 27.39 +0.12 25 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 15 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 13 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.04 +0.01 13 0 14 0
30DEC26 62.50 P 0.00 0.00 0.00 0.12 +0.03 12 0 12 0
30DEC26 65.00 P 0.00 0.00 0.00 0.31 +0.05 12 0 56 0
30DEC26 67.50 P 0.00 0.00 0.00 0.72 +0.11 12 0 89 0
30DEC26 70.00 P 0.00 0.00 0.00 1.42 +0.17 12 0 46 0
30DEC26 72.50 P 0.00 0.00 0.00 2.51 +0.26 13 0 150 0
30DEC26 75.00 P 0.00 0.00 0.00 4.00 +0.33 13 0 76 0
30DEC26 77.50 P 0.00 0.00 0.00 5.69 +0.21 12 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 7.79 +0.42 12 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 10.09 +0.45 12 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 12.49 +0.13 12 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 15.00 +0.14 15 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 17.47 +0.14 16 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 19.95 +0.14 17 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.43 +0.15 19 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.91 +0.15 20 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 27.39 +0.12 21 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.02 +0.01 13 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 0.04 0.00 13 0 19 0
30MAR27 60.00 P 0.00 0.00 0.00 0.11 +0.01 13 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.26 +0.02 12 0 9 0
30MAR27 65.00 P 0.00 0.00 0.00 0.56 +0.05 13 0 30 0
30MAR27 67.50 P 0.00 0.00 0.00 1.06 +0.08 13 0 32 0
30MAR27 70.00 P 0.00 0.00 0.00 1.84 +0.12 13 0 43 0
30MAR27 72.50 P 0.00 0.00 0.00 2.94 +0.19 13 0 28 0
30MAR27 75.00 P 0.00 0.00 0.00 4.38 +0.24 13 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 6.16 +0.32 13 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 8.22 +0.38 14 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 10.18 +0.40 12 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 12.53 +0.08 12 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 15.36 +0.42 18 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 17.74 +0.28 19 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 20.16 +0.16 20 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 22.58 +0.16 21 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 25.00 +0.18 21 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 27.43 +0.16 21 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.03 +0.01 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 0.00 12 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.34 +0.02 12 0 4 0
29JUN27 65.00 P 0.00 0.00 0.00 0.67 +0.03 12 0 20 0
29JUN27 67.50 P 0.00 0.00 0.00 1.20 +0.06 12 0 12 0
29JUN27 70.00 P 0.00 0.00 0.00 1.99 +0.09 12 0 4 0
29JUN27 72.50 P 0.00 0.00 0.00 3.09 +0.16 12 0 7 0
29JUN27 75.00 P 0.00 0.00 0.00 4.50 +0.21 12 0 20 0
29JUN27 77.50 P 0.00 0.00 0.00 6.23 +0.27 13 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 8.26 +0.35 13 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 10.20 +0.10 12 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 12.54 +0.08 12 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 15.40 +0.46 17 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 17.78 +0.32 18 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 20.17 +0.17 19 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 22.59 +0.17 20 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 25.00 +0.17 20 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 27.43 +0.16 20 0 0 0
TOTAL PUT 131 5,274 -34
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$ 46.68
29JUN26 36.00 C 0.00 0.00 0.00 10.68 -0.51 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.68 -0.51 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.69 -0.50 0 0 28 0
29JUN26 39.00 C 0.00 0.00 0.00 7.68 -0.51 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.70 -0.49 0 0 33 0
29JUN26 41.00 C 0.00 0.00 0.00 5.70 -0.50 0 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 4.70 -0.50 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 3.71 -0.49 26 0 53 0
29JUN26 44.00 C 0.00 0.00 0.00 2.73 -0.50 24 0 30 0
29JUN26 45.00 C 1.61 2.04 1.57 1.84 -0.39 26 175 991 -24
29JUN26 46.00 C 1.00 1.22 0.83 1.06 -0.38 25 203 919 +30
29JUN26 47.00 C 0.45 0.57 0.40 0.50 -0.32 24 128 6,673 +10
29JUN26 48.00 C 0.20 0.28 0.20 0.20 -0.21 24 350 2,320 +256
29JUN26 49.00 C 0.07 0.07 0.06 0.06 -0.11 24 53 3,728 +3
29JUN26 50.00 C 0.04 0.04 0.04 0.02 -0.05 26 6 3,704 -6
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 37 0 4,338 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 49 0 4,702 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 61 0 825 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 71 0 416 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 81 0 350 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 91 0 232 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 100 0 64 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 109 0 2,055 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 117 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 125 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 133 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 140 0 77 0
30JUL26 37.00 C 0.00 0.00 0.00 9.86 -0.34 64 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 8.87 -0.33 59 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.71 -0.49 28 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 6.71 -0.49 0 0 210 0
30JUL26 41.00 C 0.00 0.00 0.00 5.71 -0.49 0 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 4.72 -0.49 24 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 3.73 -0.50 22 0 171 0
30JUL26 44.00 C 0.00 0.00 0.00 2.80 -0.49 22 0 390 0
30JUL26 45.00 C 1.83 2.23 1.83 1.99 -0.37 22 105 1,054 +7
30JUL26 46.00 C 1.13 1.35 1.13 1.31 -0.35 22 45 899 +30
30JUL26 47.00 C 0.81 0.98 0.75 0.85 -0.26 22 129 979 +40
30JUL26 48.00 C 0.49 0.58 0.49 0.52 -0.20 22 50 940 -45
30JUL26 49.00 C 0.38 0.39 0.35 0.31 -0.14 22 42 1,109 +30
30JUL26 50.00 C 0.19 0.20 0.19 0.18 -0.10 22 25 1,341 -12
30JUL26 52.50 C 0.00 0.00 0.00 0.04 -0.03 22 0 1,108 0
30JUL26 55.00 C 0.03 0.03 0.03 0.01 -0.01 24 2 231 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 28 0 186 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 33 0 130 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 42 0 162 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 9.86 -0.34 51 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 8.87 -0.33 47 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 7.71 -0.49 28 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 6.71 -0.49 24 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 5.71 -0.50 19 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 4.73 -0.51 22 0 15 0
28AUG26 43.00 C 0.00 0.00 0.00 3.81 -0.50 23 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 2.97 -0.48 23 0 111 0
28AUG26 45.00 C 2.49 2.49 2.49 2.33 -0.31 24 15 80 0
28AUG26 46.00 C 0.00 0.00 0.00 1.78 -0.26 23 0 216 0
28AUG26 47.00 C 1.45 1.45 1.45 1.33 -0.23 23 15 901 0
28AUG26 48.00 C 1.09 1.09 1.09 0.98 -0.19 23 45 838 0
28AUG26 49.00 C 0.74 0.74 0.74 0.71 -0.17 23 15 550 +15
28AUG26 50.00 C 0.55 0.55 0.55 0.50 -0.15 23 15 762 0
28AUG26 52.50 C 0.22 0.23 0.22 0.19 -0.09 23 53 564 +38
28AUG26 55.00 C 0.00 0.00 0.00 0.07 -0.04 23 0 494 0
28AUG26 57.50 C 0.00 0.00 0.00 0.02 -0.02 23 0 20 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 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 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.82 -0.38 45 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.86 -0.34 42 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.87 -0.33 39 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.73 -0.47 29 0 6 0
29SEP26 40.00 C 0.00 0.00 0.00 6.72 -0.49 24 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.74 -0.50 23 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.82 -0.50 23 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 4.00 -0.48 23 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 3.29 -0.44 23 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 2.76 -0.29 24 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 2.24 -0.27 24 0 236 0
29SEP26 47.00 C 1.74 1.74 1.74 1.80 -0.23 24 15 536 0
29SEP26 48.00 C 1.39 1.39 1.33 1.42 -0.23 24 30 1,306 -15
29SEP26 49.00 C 1.06 1.06 1.06 1.11 -0.21 24 75 1,048 +75
29SEP26 50.00 C 0.85 0.94 0.85 0.86 -0.18 23 17 532 +17
29SEP26 52.50 C 0.00 0.00 0.00 0.43 -0.13 23 0 1,361 0
29SEP26 55.00 C 0.00 0.00 0.00 0.20 -0.07 23 0 4,065 0
29SEP26 57.50 C 0.15 0.15 0.12 0.09 -0.04 24 60 432 +36
29SEP26 60.00 C 0.00 0.00 0.00 0.04 -0.02 24 0 328 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 -0.02 23 0 193 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 25 0 117 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 28 0 76 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 30 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.86 -0.35 30 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.87 -0.38 27 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.97 -0.37 26 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.00 -0.49 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.23 -0.48 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.54 -0.46 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.90 -0.44 24 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 4.30 -0.43 24 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.77 -0.40 24 0 18 0
30DEC26 46.00 C 0.00 0.00 0.00 3.27 -0.37 24 0 257 0
30DEC26 47.00 C 2.95 3.07 2.95 2.85 -0.28 24 1,270 1,267 -1,195
30DEC26 48.00 C 0.00 0.00 0.00 2.44 -0.29 24 0 1,849 0
30DEC26 49.00 C 0.00 0.00 0.00 2.09 -0.27 24 0 395 0
30DEC26 50.00 C 1.85 1.85 1.85 1.80 -0.23 24 20 937 0
30DEC26 52.50 C 0.00 0.00 0.00 1.18 -0.18 24 0 867 0
30DEC26 55.00 C 0.83 0.83 0.83 0.75 -0.15 24 4 504 -4
30DEC26 57.50 C 0.52 0.52 0.52 0.44 -0.15 24 28 211 -28
30DEC26 60.00 C 0.00 0.00 0.00 0.27 -0.10 24 0 246 0
30DEC26 62.50 C 0.00 0.00 0.00 0.16 -0.07 24 0 223 0
30DEC26 65.00 C 0.00 0.00 0.00 0.09 -0.05 24 0 181 0
30DEC26 67.50 C 0.00 0.00 0.00 0.06 -0.02 24 0 122 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 24 0 102 0
30MAR27 37.00 C 0.00 0.00 0.00 9.92 -0.37 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.11 -0.34 23 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 8.33 -0.58 23 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.84 -0.34 25 0 270 0
30MAR27 41.00 C 0.00 0.00 0.00 7.17 -0.32 25 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.53 -0.29 25 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.93 -0.29 25 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.38 -0.24 25 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.85 -0.25 25 0 391 0
30MAR27 46.00 C 0.00 0.00 0.00 4.37 -0.20 25 0 418 0
30MAR27 47.00 C 0.00 0.00 0.00 3.81 -0.20 25 0 444 0
30MAR27 48.00 C 0.00 0.00 0.00 3.41 -0.16 25 0 237 0
30MAR27 49.00 C 2.63 2.63 2.63 3.05 -0.16 25 4 424 0
30MAR27 50.00 C 0.00 0.00 0.00 2.70 -0.15 25 0 873 0
30MAR27 52.50 C 1.73 1.73 1.73 2.01 -0.10 25 8 360 +8
30MAR27 55.00 C 1.30 1.30 1.26 1.47 -0.07 25 6 228 +3
30MAR27 57.50 C 0.00 0.00 0.00 1.05 -0.05 25 0 301 0
30MAR27 60.00 C 0.63 0.70 0.63 0.75 -0.04 25 40 519 +38
30MAR27 62.50 C 0.00 0.00 0.00 0.53 -0.03 25 0 149 0
30MAR27 65.00 C 0.00 0.00 0.00 0.37 -0.02 25 0 257 0
30MAR27 67.50 C 0.00 0.00 0.00 0.27 -0.02 26 0 99 0
30MAR27 70.00 C 0.00 0.00 0.00 0.19 -0.01 26 0 577 0
30MAR27 72.50 C 0.17 0.17 0.17 0.13 0.00 26 3 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.09 0.00 26 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.18 -0.43 21 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.45 -0.42 22 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.74 -0.70 22 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.33 -0.40 24 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.66 -0.40 24 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.05 -0.37 24 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.45 -0.17 24 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 5.91 -0.15 24 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 5.38 -0.18 24 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.98 -0.07 25 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 4.32 -0.30 23 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 3.90 -0.29 23 0 15 0
29JUN27 49.00 C 3.46 3.46 3.46 3.55 -0.26 24 4 17 -4
29JUN27 50.00 C 0.00 0.00 0.00 3.19 -0.26 24 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 2.45 -0.22 24 0 122 0
29JUN27 55.00 C 1.84 1.84 1.84 1.86 -0.19 24 8 26 -8
29JUN27 57.50 C 1.36 1.36 1.36 1.41 -0.15 24 3 66 +3
29JUN27 60.00 C 1.02 1.02 1.02 1.05 -0.12 24 5 197 +5
29JUN27 62.50 C 0.83 0.83 0.83 0.78 -0.08 24 3 168 -3
29JUN27 65.00 C 0.00 0.00 0.00 0.56 -0.08 24 0 36 0
29JUN27 67.50 C 0.00 0.00 0.00 0.43 -0.05 24 0 6 0
29JUN27 70.00 C 0.00 0.00 0.00 0.32 -0.05 24 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.23 -0.03 24 0 0 0
TOTAL CALL 3,074 68,794 -700
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 76 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 69 0 37 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 62 0 113 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 55 0 183 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,300 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 41 0 710 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 34 0 842 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 27 0 8,986 0
29JUN26 44.00 P 0.11 0.14 0.11 0.03 0.00 25 88 994 -2
29JUN26 45.00 P 0.32 0.32 0.12 0.12 +0.01 25 390 6,981 0
29JUN26 46.00 P 0.50 0.64 0.50 0.35 +0.05 25 205 2,155 -120
29JUN26 47.00 P 0.97 1.21 0.77 0.80 +0.13 24 2,396 3,362 -117
29JUN26 48.00 P 1.81 1.81 1.38 1.53 +0.27 26 90 2,541 0
29JUN26 49.00 P 0.00 0.00 0.00 2.36 +0.32 24 0 2,184 0
29JUN26 50.00 P 3.20 3.20 3.20 3.32 +0.44 0 2 3,836 -2
29JUN26 52.50 P 5.78 5.78 5.78 5.82 +0.48 0 50 1,349 -50
29JUN26 55.00 P 0.00 0.00 0.00 8.38 +0.54 67 0 201 0
29JUN26 57.50 P 0.00 0.00 0.00 10.87 +0.43 80 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.35 +0.46 87 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 15.89 +0.53 110 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.37 +0.48 117 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.85 +0.46 121 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.39 +0.50 144 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 25.89 +0.50 154 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 28.33 +0.44 138 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 30.85 +0.46 159 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 33.35 +0.46 167 0 0 0
30JUL26 37.00 P 0.04 0.04 0.04 0.01 0.00 27 2 2 +2
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 0.00 23 0 31 0
30JUL26 40.00 P 0.00 0.00 0.00 0.04 0.00 22 0 214 0
30JUL26 41.00 P 0.00 0.00 0.00 0.10 +0.01 22 0 943 0
30JUL26 42.00 P 0.38 0.38 0.26 0.20 +0.02 22 82 524 +50
30JUL26 43.00 P 0.39 0.39 0.39 0.37 +0.04 22 28 942 -28
30JUL26 44.00 P 0.74 0.76 0.66 0.65 +0.08 22 504 1,404 +77
30JUL26 45.00 P 1.28 1.28 1.06 1.02 +0.11 22 61 1,035 +11
30JUL26 46.00 P 1.82 1.82 1.40 1.53 +0.17 22 38 3,372 -9
30JUL26 47.00 P 2.45 2.45 2.08 2.10 +0.16 21 30 1,832 +30
30JUL26 48.00 P 3.07 3.07 2.78 2.82 +0.20 21 30 1,570 +15
30JUL26 49.00 P 0.00 0.00 0.00 3.67 +0.28 22 0 2,468 0
30JUL26 50.00 P 4.36 4.36 4.36 4.56 +0.40 22 2 684 +2
30JUL26 52.50 P 0.00 0.00 0.00 6.95 +0.47 22 0 700 0
30JUL26 55.00 P 0.00 0.00 0.00 9.41 +0.41 0 0 510 0
30JUL26 57.50 P 0.00 0.00 0.00 11.72 +0.23 0 0 1 0
30JUL26 60.00 P 0.00 0.00 0.00 14.20 +0.25 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 16.71 +0.26 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 19.20 +0.21 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 21.71 +0.23 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 24.20 +0.22 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 26.70 +0.22 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 29.19 +0.25 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
28AUG26 38.00 P 0.15 0.15 0.15 0.05 0.00 23 1 106 -1
28AUG26 39.00 P 0.00 0.00 0.00 0.10 0.00 23 0 189 0
28AUG26 40.00 P 0.00 0.00 0.00 0.18 +0.01 23 0 837 0
28AUG26 41.00 P 0.44 0.44 0.44 0.31 +0.02 23 15 564 0
28AUG26 42.00 P 0.00 0.00 0.00 0.49 +0.04 23 0 244 0
28AUG26 43.00 P 0.00 0.00 0.00 0.74 +0.06 23 0 469 0
28AUG26 44.00 P 1.14 1.14 1.07 1.07 +0.08 23 30 1,059 0
28AUG26 45.00 P 1.53 1.53 1.36 1.46 +0.09 23 46 635 +1
28AUG26 46.00 P 1.94 2.02 1.82 1.94 +0.09 22 60 1,174 +15
28AUG26 47.00 P 2.87 2.87 2.38 2.51 +0.13 22 45 814 +30
28AUG26 48.00 P 3.17 3.17 3.02 3.18 +0.15 22 45 545 +15
28AUG26 49.00 P 4.16 4.16 3.78 3.88 +0.16 21 56 615 +15
28AUG26 50.00 P 0.00 0.00 0.00 4.78 +0.34 23 0 203 0
28AUG26 52.50 P 0.00 0.00 0.00 7.02 +0.42 23 0 118 0
28AUG26 55.00 P 0.00 0.00 0.00 9.41 +0.41 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 11.94 +0.45 26 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 14.45 +0.50 32 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 16.91 +0.46 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 19.41 +0.42 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 21.91 +0.43 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 24.41 +0.43 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 26.91 +0.43 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.05 0.00 23 0 129 0
29SEP26 37.00 P 0.20 0.20 0.20 0.09 0.00 24 30 40 +30
29SEP26 38.00 P 0.00 0.00 0.00 0.15 +0.01 24 0 197 0
29SEP26 39.00 P 0.00 0.00 0.00 0.23 0.00 23 0 204 0
29SEP26 40.00 P 0.00 0.00 0.00 0.36 +0.01 23 0 513 0
29SEP26 41.00 P 0.00 0.00 0.00 0.54 +0.02 23 0 858 0
29SEP26 42.00 P 0.00 0.00 0.00 0.78 +0.05 24 0 1,143 0
29SEP26 43.00 P 0.00 0.00 0.00 1.07 +0.06 23 0 1,627 0
29SEP26 44.00 P 0.00 0.00 0.00 1.40 +0.05 23 0 1,446 0
29SEP26 45.00 P 0.00 0.00 0.00 1.81 +0.05 23 0 8,084 0
29SEP26 46.00 P 2.58 2.58 2.27 2.30 +0.08 23 77 4,463 +47
29SEP26 47.00 P 3.23 3.23 2.80 2.86 +0.10 23 90 1,896 0
29SEP26 48.00 P 3.75 3.85 3.32 3.50 +0.15 23 300 2,314 -235
29SEP26 49.00 P 0.00 0.00 0.00 4.25 +0.22 23 0 1,302 0
29SEP26 50.00 P 4.77 4.77 4.77 5.17 +0.44 25 1 1,133 -1
29SEP26 52.50 P 0.00 0.00 0.00 7.15 +0.38 23 0 215 0
29SEP26 55.00 P 0.00 0.00 0.00 9.41 +0.37 0 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 11.94 +0.45 23 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 14.45 +0.42 29 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.91 +0.46 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.43 +0.44 32 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.91 +0.43 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.41 +0.43 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.91 +0.43 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.22 +0.28 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.36 0.00 24 0 6 0
30DEC26 38.00 P 0.00 0.00 0.00 0.50 0.00 24 0 4,903 0
30DEC26 39.00 P 0.00 0.00 0.00 0.68 +0.01 24 0 23 0
30DEC26 40.00 P 0.00 0.00 0.00 0.90 +0.02 24 0 353 0
30DEC26 41.00 P 0.00 0.00 0.00 1.15 +0.02 24 0 244 0
30DEC26 42.00 P 1.48 1.48 1.41 1.41 -0.02 24 35 586 -15
30DEC26 43.00 P 1.82 1.84 1.74 1.78 +0.01 24 55 658 +15
30DEC26 44.00 P 2.21 2.21 2.21 2.16 -0.01 24 15 583 +5
30DEC26 45.00 P 0.00 0.00 0.00 2.61 +0.03 24 0 688 0
30DEC26 46.00 P 0.00 0.00 0.00 3.12 +0.05 24 0 964 0
30DEC26 47.00 P 0.00 0.00 0.00 3.62 +0.02 23 0 2,000 0
30DEC26 48.00 P 0.00 0.00 0.00 4.31 +0.05 24 0 1,850 0
30DEC26 49.00 P 0.00 0.00 0.00 4.95 +0.19 24 0 275 0
30DEC26 50.00 P 0.00 0.00 0.00 5.66 +0.22 24 0 144 0
30DEC26 52.50 P 0.00 0.00 0.00 7.58 +0.29 24 0 117 0
30DEC26 55.00 P 0.00 0.00 0.00 9.73 +0.37 24 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 11.94 +0.37 20 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.45 +0.42 24 0 15 0
30DEC26 62.50 P 0.00 0.00 0.00 16.91 +0.46 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.43 +0.44 27 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.91 +0.43 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.41 +0.43 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.91 +0.43 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 29.35 +0.41 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.78 +0.09 26 0 6 0
30MAR27 38.00 P 1.01 1.01 1.01 1.00 +0.11 26 7 293 +7
30MAR27 39.00 P 0.00 0.00 0.00 1.25 +0.14 26 0 195 0
30MAR27 40.00 P 0.00 0.00 0.00 1.53 +0.16 26 0 279 0
30MAR27 41.00 P 0.00 0.00 0.00 1.83 +0.15 26 0 539 0
30MAR27 42.00 P 0.00 0.00 0.00 2.18 +0.18 26 0 671 0
30MAR27 43.00 P 0.00 0.00 0.00 2.59 +0.19 26 0 839 0
30MAR27 44.00 P 0.00 0.00 0.00 3.01 +0.21 26 0 920 0
30MAR27 45.00 P 0.00 0.00 0.00 3.49 +0.21 26 0 280 0
30MAR27 46.00 P 0.00 0.00 0.00 4.04 +0.27 26 0 287 0
30MAR27 47.00 P 0.00 0.00 0.00 4.62 +0.28 26 0 357 0
30MAR27 48.00 P 0.00 0.00 0.00 5.25 +0.34 26 0 86 0
30MAR27 49.00 P 0.00 0.00 0.00 5.73 +0.34 25 0 183 0
30MAR27 50.00 P 0.00 0.00 0.00 6.55 +0.53 27 0 199 0
30MAR27 52.50 P 0.00 0.00 0.00 8.43 +0.41 27 0 120 0
30MAR27 55.00 P 0.00 0.00 0.00 10.41 +0.38 27 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 12.65 +0.43 29 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.78 +0.30 28 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.09 +0.38 28 0 15 0
30MAR27 65.00 P 0.00 0.00 0.00 19.43 +0.34 25 0 15 0
30MAR27 67.50 P 0.00 0.00 0.00 21.91 +0.43 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.41 +0.43 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 26.91 +0.43 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 29.35 +0.41 0 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.97 +0.05 24 0 61 0
29JUN27 38.00 P 0.00 0.00 0.00 1.20 +0.06 24 0 5 0
29JUN27 39.00 P 0.00 0.00 0.00 1.46 +0.07 25 0 6 0
29JUN27 40.00 P 0.00 0.00 0.00 1.76 +0.09 25 0 5 0
29JUN27 41.00 P 2.23 2.24 2.23 2.09 +0.10 25 2 19 -2
29JUN27 42.00 P 0.00 0.00 0.00 2.47 +0.12 25 0 21 0
29JUN27 43.00 P 0.00 0.00 0.00 2.87 +0.13 25 0 26 0
29JUN27 44.00 P 0.00 0.00 0.00 3.33 +0.16 25 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 3.81 +0.16 25 0 70 0
29JUN27 46.00 P 0.00 0.00 0.00 4.33 +0.19 25 0 17 0
29JUN27 47.00 P 0.00 0.00 0.00 4.90 +0.20 25 1,452 1,467 +1,452
29JUN27 48.00 P 0.00 0.00 0.00 5.49 +0.22 25 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 5.96 +0.24 24 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 6.79 +0.44 25 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 8.61 +0.29 26 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 10.62 +0.34 26 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 12.79 +0.39 27 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 14.94 +0.32 27 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 17.19 +0.33 27 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 19.55 +0.39 27 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 21.91 +0.41 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 24.41 +0.43 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 26.91 +0.43 0 0 0 0
TOTAL PUT 6,360 105,970 +1,237
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$ 22.20
26JUN26 15.00 C 0.00 0.00 0.00 7.24 - 192 0 0 -
26JUN26 15.50 C 0.00 0.00 0.00 6.70 -0.19 0 0 0 0
26JUN26 16.00 C 0.00 0.00 0.00 6.20 -0.19 0 0 0 0
26JUN26 16.50 C 0.00 0.00 0.00 5.71 -0.18 114 0 0 0
26JUN26 17.00 C 0.00 0.00 0.00 5.23 -0.16 130 0 0 0
26JUN26 17.50 C 0.00 0.00 0.00 4.73 -0.16 117 0 0 0
26JUN26 18.00 C 0.00 0.00 0.00 4.22 -0.17 97 0 0 0
26JUN26 18.50 C 0.00 0.00 0.00 3.76 -0.13 109 0 0 0
26JUN26 19.00 C 0.00 0.00 0.00 3.21 -0.18 63 0 0 0
26JUN26 19.50 C 0.00 0.00 0.00 2.71 -0.18 53 0 0 0
26JUN26 20.00 C 0.00 0.00 0.00 2.21 -0.18 43 0 0 0
26JUN26 21.00 C 1.40 1.76 1.40 1.23 -0.20 35 90 300 +60
26JUN26 22.00 C 0.41 0.84 0.40 0.46 -0.14 37 66 728 -30
26JUN26 23.00 C 0.26 0.30 0.10 0.11 -0.06 40 255 2,190 +9
26JUN26 24.00 C 0.06 0.06 0.05 0.02 -0.01 43 16 920 0
26JUN26 25.00 C 0.01 0.01 0.01 0.01 0.00 55 1 129 +1
26JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 70 0 21 0
26JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 84 0 10 0
26JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
26JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
26JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
26JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
26JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
26JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
26JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
26JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
26JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
26JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 10.86 -0.03 298 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 10.36 -0.03 281 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 9.88 -0.01 272 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 9.21 -0.18 140 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 8.71 -0.18 130 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 8.21 -0.18 120 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 7.71 -0.18 110 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 7.24 -0.15 142 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 6.86 -0.03 179 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 6.21 -0.18 82 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 5.86 -0.03 154 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 5.37 -0.02 143 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.73 -0.16 86 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 4.22 -0.18 69 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.76 -0.14 81 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 3.21 -0.19 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 2.71 -0.19 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 2.21 -0.19 0 0 0 0
29JUN26 21.00 C 1.41 1.77 1.10 1.24 -0.22 28 245 336 +245
29JUN26 22.00 C 0.47 0.77 0.42 0.51 -0.17 32 244 359 +214
29JUN26 23.00 C 0.24 0.35 0.16 0.14 -0.10 33 798 981 +135
29JUN26 24.00 C 0.08 0.11 0.05 0.03 -0.03 36 991 2,707 +762
29JUN26 25.00 C 0.03 0.03 0.03 0.01 -0.01 41 362 4,414 +318
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 52 0 5,290 0
29JUN26 27.00 C 0.01 0.01 0.01 0.01 0.00 63 2 3,967 -2
29JUN26 28.00 C 0.01 0.01 0.01 0.01 0.00 73 4 3,887 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 82 0 2,827 0
29JUN26 30.00 C 0.01 0.01 0.01 0.01 0.00 91 1 3,649 -1
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 100 0 3,156 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 108 0 1,843 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 116 0 1,380 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 123 0 1,008 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 131 0 975 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 138 0 362 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 144 0 380 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 151 0 698 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 157 0 786 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 163 0 636 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 169 0 420 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 175 0 992 0
03JUL26 15.00 C 0.00 0.00 0.00 7.24 - 111 0 0 -
03JUL26 15.50 C 0.00 0.00 0.00 6.86 - 142 0 0 -
03JUL26 16.00 C 0.00 0.00 0.00 6.21 - 0 0 0 -
03JUL26 16.50 C 0.00 0.00 0.00 5.86 - 121 0 0 -
03JUL26 17.00 C 0.00 0.00 0.00 5.37 - 113 0 0 -
03JUL26 17.50 C 0.00 0.00 0.00 4.73 - 65 0 0 -
03JUL26 18.00 C 0.00 0.00 0.00 4.31 - 83 0 0 -
03JUL26 18.50 C 0.00 0.00 0.00 3.76 - 63 0 0 -
03JUL26 19.00 C 0.00 0.00 0.00 3.22 - 37 0 0 -
03JUL26 19.50 C 0.00 0.00 0.00 2.72 - 31 0 0 -
03JUL26 20.00 C 0.00 0.00 0.00 2.23 - 31 0 0 -
03JUL26 21.00 C 1.30 1.76 1.30 1.29 - 29 60 60 -
03JUL26 22.00 C 0.65 0.65 0.65 0.60 - 31 30 30 -
03JUL26 23.00 C 0.38 0.43 0.38 0.23 - 33 4 4 -
03JUL26 24.00 C 0.15 0.15 0.15 0.06 - 33 2 2 -
03JUL26 25.00 C 0.06 0.06 0.06 0.02 - 37 5 5 -
03JUL26 26.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
03JUL26 27.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
03JUL26 28.00 C 0.00 0.00 0.00 0.01 - 58 0 0 -
03JUL26 29.00 C 0.00 0.00 0.00 0.01 - 66 0 0 -
03JUL26 30.00 C 0.00 0.00 0.00 0.01 - 73 0 0 -
03JUL26 31.00 C 0.00 0.00 0.00 0.01 - 80 0 0 -
03JUL26 32.00 C 0.00 0.00 0.00 0.01 - 86 0 0 -
03JUL26 33.00 C 0.00 0.00 0.00 0.01 - 92 0 0 -
03JUL26 34.00 C 0.00 0.00 0.00 0.01 - 98 0 0 -
30JUL26 15.00 C 0.00 0.00 0.00 7.32 - 71 0 0 -
30JUL26 15.50 C 0.00 0.00 0.00 6.86 -0.07 72 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 6.43 0.00 75 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 5.86 -0.07 61 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 5.37 -0.07 57 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 4.79 -0.15 41 0 0 0
30JUL26 18.00 C 4.05 4.55 4.05 4.32 -0.12 41 5 3 -2
30JUL26 18.50 C 0.00 0.00 0.00 3.88 -0.07 43 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 3.39 -0.08 39 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 2.90 -0.09 35 0 2 0
30JUL26 20.00 C 0.00 0.00 0.00 2.30 -0.24 21 0 0 0
30JUL26 21.00 C 1.73 1.73 1.63 1.52 -0.14 25 60 170 +60
30JUL26 22.00 C 1.01 1.19 0.86 0.91 -0.11 27 211 362 -2
30JUL26 23.00 C 0.53 0.75 0.47 0.51 -0.05 28 102 524 +90
30JUL26 24.00 C 0.27 0.34 0.27 0.25 -0.04 28 211 994 -17
30JUL26 25.00 C 0.15 0.24 0.15 0.11 -0.02 28 175 1,923 +94
30JUL26 26.00 C 0.13 0.13 0.11 0.04 -0.01 28 78 1,764 -8
30JUL26 27.00 C 0.09 0.09 0.09 0.02 0.00 29 1 1,340 -1
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1,735 0
30JUL26 29.00 C 0.03 0.04 0.03 0.01 0.00 35 11 2,056 0
30JUL26 30.00 C 0.02 0.03 0.02 0.01 0.00 39 109 1,865 -104
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,316 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,456 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 49 0 670 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 52 0 376 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 56 0 192 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 59 0 357 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 61 0 37 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 64 0 499 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 70 0 374 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 72 0 451 0
28AUG26 15.00 C 0.00 0.00 0.00 7.32 - 48 0 0 -
28AUG26 15.50 C 0.00 0.00 0.00 6.86 -0.11 51 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 6.43 0.00 54 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 5.86 -0.12 43 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 5.37 -0.12 40 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 4.81 -0.19 28 0 0 0
28AUG26 18.00 C 4.60 4.76 4.10 4.32 -0.21 26 479 863 +420
28AUG26 18.50 C 0.00 0.00 0.00 3.88 -0.09 30 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 3.42 -0.11 29 0 76 0
28AUG26 19.50 C 3.06 3.10 3.06 2.90 -0.28 24 70 100 +70
28AUG26 20.00 C 0.00 0.00 0.00 2.57 -0.20 28 0 556 0
28AUG26 21.00 C 1.62 2.16 1.62 1.78 -0.20 26 218 248 +218
28AUG26 22.00 C 1.37 1.37 1.30 1.21 -0.18 27 255 356 +225
28AUG26 23.00 C 0.76 1.02 0.76 0.82 -0.11 29 279 2,431 +118
28AUG26 24.00 C 0.67 0.67 0.57 0.50 -0.10 29 79 1,195 0
28AUG26 25.00 C 0.37 0.37 0.37 0.29 -0.08 29 150 1,243 0
28AUG26 26.00 C 0.23 0.31 0.23 0.16 -0.07 29 215 4,428 +211
28AUG26 27.00 C 0.15 0.21 0.15 0.08 -0.05 28 180 2,473 +175
28AUG26 28.00 C 0.11 0.16 0.11 0.04 -0.03 28 122 2,572 +71
28AUG26 29.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 1,925 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 1,981 0
28AUG26 31.00 C 0.07 0.07 0.06 0.01 0.00 32 265 532 +235
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 34 0 413 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 37 0 258 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 39 0 152 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 42 0 145 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 44 0 201 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 46 0 474 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 52 0 203 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 54 0 35 0
29SEP26 12.50 C 0.00 0.00 0.00 9.88 -0.08 75 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 9.28 -0.18 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 8.78 -0.19 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 8.29 -0.18 39 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.87 -0.10 56 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 7.32 -0.16 43 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.86 -0.12 46 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.43 -0.06 49 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.86 -0.14 39 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.37 -0.14 36 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.81 -0.21 19 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.42 -0.13 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.95 -0.13 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.44 -0.20 28 0 36 0
29SEP26 19.50 C 0.00 0.00 0.00 3.01 -0.20 28 0 0 0
29SEP26 20.00 C 2.39 2.41 2.39 2.61 -0.19 28 42 42 +41
29SEP26 21.00 C 2.23 2.25 2.23 1.83 -0.18 26 30 30 0
29SEP26 22.00 C 1.50 1.50 1.23 1.30 -0.13 28 88 285 +80
29SEP26 23.00 C 1.05 1.05 0.94 0.88 -0.09 28 37 1,608 0
29SEP26 24.00 C 0.64 0.82 0.64 0.55 -0.10 28 25 702 +6
29SEP26 25.00 C 0.47 0.55 0.47 0.33 -0.09 28 75 4,384 +15
29SEP26 26.00 C 0.30 0.40 0.30 0.19 -0.07 28 101 2,936 +28
29SEP26 27.00 C 0.29 0.29 0.25 0.11 -0.04 28 90 4,402 +90
29SEP26 28.00 C 0.00 0.00 0.00 0.06 -0.03 28 0 1,678 0
29SEP26 29.00 C 0.18 0.18 0.18 0.03 -0.02 28 10 2,488 0
29SEP26 30.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 2,230 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 1,054 0
29SEP26 32.00 C 0.09 0.09 0.09 0.01 0.00 31 100 509 -11
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 33 0 499 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 35 0 632 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 37 0 853 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,220 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 43 0 435 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2,000 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 46 0 431 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 48 0 294 0
29SEP26 42.00 C 0.01 0.01 0.01 0.01 0.00 49 30 426 +30
30DEC26 14.00 C 0.00 0.00 0.00 8.41 -0.06 54 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 7.87 -0.10 47 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 7.41 -0.07 47 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.91 -0.07 44 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.45 -0.04 43 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.94 -0.06 39 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.48 -0.03 38 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.99 -0.05 35 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.46 -0.11 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.02 -0.06 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.57 -0.12 29 0 58 0
30DEC26 19.50 C 0.00 0.00 0.00 3.17 -0.11 29 0 32 0
30DEC26 20.00 C 0.00 0.00 0.00 2.81 -0.01 29 0 260 0
30DEC26 21.00 C 0.00 0.00 0.00 2.11 -0.05 27 0 431 0
30DEC26 22.00 C 1.52 1.70 1.52 1.60 -0.03 28 3 25 +2
30DEC26 23.00 C 0.00 0.00 0.00 1.27 +0.04 29 0 882 0
30DEC26 24.00 C 1.16 1.16 1.16 0.94 +0.01 29 1 964 0
30DEC26 25.00 C 0.80 0.80 0.79 0.69 +0.02 29 180 1,816 -180
30DEC26 26.00 C 0.54 0.66 0.48 0.50 +0.02 29 1,005 2,952 -581
30DEC26 27.00 C 0.47 0.47 0.44 0.37 +0.03 29 60 664 -30
30DEC26 28.00 C 0.37 0.37 0.35 0.26 +0.02 29 38 2,271 +30
30DEC26 29.00 C 0.31 0.35 0.31 0.19 +0.02 29 41 1,778 0
30DEC26 30.00 C 0.25 0.30 0.25 0.13 +0.01 29 46 1,738 0
30DEC26 31.00 C 0.25 0.25 0.25 0.09 +0.01 29 2 1,187 -2
30DEC26 32.00 C 0.00 0.00 0.00 0.07 +0.01 29 0 1,819 0
30DEC26 33.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 185 0
30DEC26 34.00 C 0.00 0.00 0.00 0.03 0.00 29 0 269 0
30DEC26 35.00 C 0.00 0.00 0.00 0.02 0.00 29 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 393 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 29 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 32 0 493 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 33 0 99 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 34 0 623 0
30DEC26 42.00 C 0.04 0.04 0.04 0.01 0.00 35 20 303 +20
30MAR27 15.00 C 0.00 0.00 0.00 7.43 - 42 0 0 -
30MAR27 15.50 C 0.00 0.00 0.00 6.93 -0.06 39 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 6.45 -0.05 37 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.95 -0.07 35 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.48 -0.08 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.03 -0.08 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.54 -0.03 30 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 4.07 -0.07 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.68 -0.08 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.32 -0.09 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.97 -0.12 27 0 1 0
30MAR27 21.00 C 2.26 2.26 2.26 2.37 -0.15 27 2 450 0
30MAR27 22.00 C 1.87 2.23 1.87 1.95 -0.09 28 77 337 -2
30MAR27 23.00 C 1.49 1.67 1.49 1.56 -0.08 28 3 135 +3
30MAR27 24.00 C 0.00 0.00 0.00 1.25 -0.06 28 0 106 0
30MAR27 25.00 C 0.00 0.00 0.00 0.98 -0.07 28 0 1,881 0
30MAR27 26.00 C 0.00 0.00 0.00 0.76 -0.11 28 0 6,349 0
30MAR27 27.00 C 0.00 0.00 0.00 0.59 -0.10 28 0 8,356 0
30MAR27 28.00 C 0.00 0.00 0.00 0.46 -0.08 28 0 6,987 0
30MAR27 29.00 C 0.00 0.00 0.00 0.35 -0.06 28 0 321 0
30MAR27 30.00 C 0.00 0.00 0.00 0.26 -0.06 28 0 494 0
30MAR27 31.00 C 0.00 0.00 0.00 0.20 -0.05 28 0 526 0
30MAR27 32.00 C 0.00 0.00 0.00 0.15 -0.04 28 0 1,575 0
30MAR27 33.00 C 0.00 0.00 0.00 0.11 -0.04 28 0 894 0
30MAR27 34.00 C 0.00 0.00 0.00 0.09 -0.02 28 0 959 0
30MAR27 35.00 C 0.00 0.00 0.00 0.07 -0.02 28 0 351 0
30MAR27 36.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 62 0
30MAR27 37.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 131 0
30MAR27 39.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 75 0
30MAR27 40.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 77 0
30MAR27 41.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 0.01 0.00 28 0 198 0
29JUN27 15.00 C 0.00 0.00 0.00 7.43 - 37 0 0 -
29JUN27 15.50 C 0.00 0.00 0.00 6.93 -0.08 35 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 6.45 -0.09 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.95 -0.14 30 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.48 -0.08 29 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 5.11 0.00 30 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 4.70 0.00 29 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 4.31 -0.04 29 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 3.99 -0.02 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 3.68 -0.02 29 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.38 -0.13 29 0 11 0
29JUN27 21.00 C 0.00 0.00 0.00 2.77 -0.21 28 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.34 -0.10 28 0 5 0
29JUN27 23.00 C 0.00 0.00 0.00 1.97 -0.08 28 0 17 0
29JUN27 24.00 C 0.00 0.00 0.00 1.64 -0.07 28 0 21 0
29JUN27 25.00 C 1.27 1.40 1.27 1.36 -0.07 28 2 97 0
29JUN27 26.00 C 0.00 0.00 0.00 1.13 -0.06 29 0 102 0
29JUN27 27.00 C 0.00 0.00 0.00 0.96 -0.01 29 0 2 0
29JUN27 28.00 C 0.00 0.00 0.00 0.81 -0.03 29 0 13 0
29JUN27 29.00 C 0.00 0.00 0.00 0.67 -0.03 29 0 7 0
29JUN27 30.00 C 0.00 0.00 0.00 0.54 -0.04 29 0 11 0
29JUN27 31.00 C 0.55 0.55 0.55 0.44 -0.03 29 5 6 0
29JUN27 32.00 C 0.00 0.00 0.00 0.36 -0.02 29 0 1 0
29JUN27 33.00 C 0.43 0.43 0.43 0.29 -0.02 29 1 5 0
29JUN27 34.00 C 0.00 0.00 0.00 0.23 -0.02 29 0 5 0
29JUN27 35.00 C 0.00 0.00 0.00 0.19 -0.01 29 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 0.15 -0.01 29 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.13 0.00 29 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.08 -0.01 29 0 22 0
TOTAL CALL 8,565 168,194 +3,103
26JUN26 15.00 P 0.00 0.00 0.00 0.01 - 160 0 0 -
26JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
26JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
26JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
26JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
26JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
26JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 8 0
26JUN26 21.00 P 0.04 0.07 0.04 0.04 0.00 40 225 567 +194
26JUN26 22.00 P 0.20 0.40 0.15 0.28 +0.04 40 392 593 +136
26JUN26 23.00 P 1.10 1.10 0.67 0.93 +0.13 44 35 394 -5
26JUN26 24.00 P 1.98 1.98 1.43 1.86 +0.17 57 58 207 -5
26JUN26 25.00 P 2.90 2.90 2.35 2.80 +0.18 0 10 592 0
26JUN26 26.00 P 4.00 4.00 4.00 3.80 +0.18 0 2 400 0
26JUN26 27.00 P 0.00 0.00 0.00 4.80 +0.16 0 0 1 0
26JUN26 28.00 P 0.00 0.00 0.00 5.80 +0.10 0 0 5 0
26JUN26 29.00 P 0.00 0.00 0.00 6.80 +0.12 0 0 0 0
26JUN26 30.00 P 0.00 0.00 0.00 7.80 +0.15 0 0 0 0
26JUN26 31.00 P 0.00 0.00 0.00 8.80 +0.11 0 0 0 0
26JUN26 32.00 P 0.00 0.00 0.00 9.80 -0.04 0 0 0 0
26JUN26 33.00 P 0.00 0.00 0.00 10.80 +0.09 0 0 0 0
26JUN26 34.00 P 0.00 0.00 0.00 11.80 +0.08 0 0 0 0
26JUN26 35.00 P 0.00 0.00 0.00 12.80 +0.13 0 0 0 0
26JUN26 36.00 P 0.00 0.00 0.00 13.80 +0.09 0 0 0 0
26JUN26 37.00 P 0.00 0.00 0.00 14.80 -0.04 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 195 0 90 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 183 0 223 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 172 0 82 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 161 0 219 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 151 0 20 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 140 0 91 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 131 0 263 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 121 0 60 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 112 0 70 0
29JUN26 16.00 P 0.01 0.01 0.01 0.01 0.00 103 31 220 0
29JUN26 16.50 P 0.01 0.01 0.01 0.01 0.00 94 60 1,203 -57
29JUN26 17.00 P 0.01 0.01 0.01 0.01 0.00 86 58 1,428 -58
29JUN26 17.50 P 0.01 0.01 0.01 0.01 0.00 78 29 532 -29
29JUN26 18.00 P 0.01 0.01 0.01 0.01 0.00 69 54 1,439 -54
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 61 0 1,435 0
29JUN26 19.00 P 0.02 0.02 0.02 0.01 0.00 53 221 2,130 -221
29JUN26 19.50 P 0.02 0.02 0.02 0.01 0.00 46 429 1,291 -429
29JUN26 20.00 P 0.03 0.03 0.03 0.01 0.00 38 375 1,486 0
29JUN26 21.00 P 0.08 0.10 0.05 0.06 -0.01 34 458 1,986 +319
29JUN26 22.00 P 0.25 0.43 0.17 0.32 0.00 34 833 2,824 +103
29JUN26 23.00 P 1.13 1.13 0.55 0.95 +0.07 35 67 5,512 +30
29JUN26 24.00 P 1.90 1.90 1.41 1.87 +0.18 46 68 2,901 -63
29JUN26 25.00 P 2.90 2.90 2.42 2.80 +0.18 0 19 9,237 -4
29JUN26 26.00 P 3.60 3.60 3.41 3.80 +0.07 0 57 6,985 -57
29JUN26 27.00 P 4.64 4.68 4.64 4.85 +0.21 85 10 5,108 -8
29JUN26 28.00 P 0.00 0.00 0.00 5.89 +0.10 108 0 3,734 -110
29JUN26 29.00 P 6.34 6.56 6.34 6.86 +0.07 112 2 1,797 -2
29JUN26 30.00 P 0.00 0.00 0.00 7.80 +0.12 0 0 526 0
29JUN26 31.00 P 0.00 0.00 0.00 8.91 +0.12 149 0 2,592 0
29JUN26 32.00 P 0.00 0.00 0.00 9.81 -0.05 116 0 291 0
29JUN26 33.00 P 0.00 0.00 0.00 10.80 -0.07 0 0 360 0
29JUN26 34.00 P 0.00 0.00 0.00 11.85 +0.01 159 0 310 0
29JUN26 35.00 P 0.00 0.00 0.00 12.85 +0.01 167 0 290 0
29JUN26 36.00 P 0.00 0.00 0.00 13.80 +0.09 0 0 375 0
29JUN26 37.00 P 0.00 0.00 0.00 14.80 -0.04 0 0 14 0
29JUN26 38.00 P 0.00 0.00 0.00 15.81 -0.04 163 0 9 0
29JUN26 39.00 P 0.00 0.00 0.00 16.80 +0.17 0 0 3 0
29JUN26 40.00 P 0.00 0.00 0.00 17.83 -0.08 195 0 9 0
29JUN26 41.00 P 0.00 0.00 0.00 18.80 -0.07 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 19.80 -0.12 0 0 0 0
03JUL26 15.00 P 0.00 0.00 0.00 0.01 - 96 0 0 -
03JUL26 15.50 P 0.00 0.00 0.00 0.01 - 89 0 0 -
03JUL26 16.00 P 0.00 0.00 0.00 0.01 - 82 0 0 -
03JUL26 16.50 P 0.00 0.00 0.00 0.01 - 75 0 0 -
03JUL26 17.00 P 0.00 0.00 0.00 0.01 - 69 0 0 -
03JUL26 17.50 P 0.00 0.00 0.00 0.01 - 62 0 0 -
03JUL26 18.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
03JUL26 18.50 P 0.00 0.00 0.00 0.01 - 49 0 0 -
03JUL26 19.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
03JUL26 19.50 P 0.00 0.00 0.00 0.01 - 36 0 0 -
03JUL26 20.00 P 0.04 0.04 0.04 0.02 - 34 40 40 -
03JUL26 21.00 P 0.17 0.17 0.09 0.11 - 33 100 100 -
03JUL26 22.00 P 0.28 0.54 0.28 0.42 - 34 259 250 -
03JUL26 23.00 P 0.70 0.70 0.70 1.03 - 35 1 1 -
03JUL26 24.00 P 0.00 0.00 0.00 1.90 - 40 0 0 -
03JUL26 25.00 P 0.00 0.00 0.00 2.89 - 53 0 0 -
03JUL26 26.00 P 0.00 0.00 0.00 3.89 - 65 0 0 -
03JUL26 27.00 P 0.00 0.00 0.00 4.85 - 69 0 0 -
03JUL26 28.00 P 0.00 0.00 0.00 5.91 - 91 0 0 -
03JUL26 29.00 P 0.00 0.00 0.00 6.86 - 90 0 0 -
03JUL26 30.00 P 0.00 0.00 0.00 7.84 - 94 0 0 -
03JUL26 31.00 P 0.00 0.00 0.00 8.91 - 120 0 0 -
03JUL26 32.00 P 0.00 0.00 0.00 9.81 - 95 0 0 -
03JUL26 33.00 P 0.00 0.00 0.00 10.80 - 0 0 0 -
03JUL26 34.00 P 0.00 0.00 0.00 11.85 - 128 0 0 -
30JUL26 15.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 16.50 P 0.02 0.02 0.02 0.01 0.00 41 100 100 +100
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 37 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 30 0 13 0
30JUL26 18.50 P 0.05 0.05 0.05 0.02 0.00 29 150 158 +98
30JUL26 19.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 140 0
30JUL26 19.50 P 0.00 0.00 0.00 0.07 +0.02 29 0 50 0
30JUL26 20.00 P 0.14 0.14 0.11 0.12 +0.02 28 178 516 +30
30JUL26 21.00 P 0.35 0.40 0.25 0.32 +0.05 28 156 1,446 -124
30JUL26 22.00 P 0.66 0.85 0.60 0.70 +0.08 28 399 1,852 +340
30JUL26 23.00 P 1.33 1.33 1.10 1.28 +0.11 29 76 1,657 -16
30JUL26 24.00 P 2.04 2.04 1.68 2.05 +0.15 31 16 2,352 0
30JUL26 25.00 P 2.84 2.84 2.84 2.94 +0.17 33 14 2,398 +4
30JUL26 26.00 P 4.10 4.10 4.10 3.89 +0.15 37 12 3,368 0
30JUL26 27.00 P 4.40 4.40 4.40 4.85 +0.09 40 1 2,086 -1
30JUL26 28.00 P 0.00 0.00 0.00 5.91 +0.12 51 0 2,128 0
30JUL26 29.00 P 0.00 0.00 0.00 6.86 +0.06 52 0 605 0
30JUL26 30.00 P 0.00 0.00 0.00 7.84 +0.01 54 0 451 0
30JUL26 31.00 P 0.00 0.00 0.00 8.91 +0.12 67 0 138 0
30JUL26 32.00 P 0.00 0.00 0.00 9.81 -0.10 57 0 206 0
30JUL26 33.00 P 0.00 0.00 0.00 10.88 +0.01 74 0 240 0
30JUL26 34.00 P 0.00 0.00 0.00 11.85 +0.01 74 0 120 0
30JUL26 35.00 P 0.00 0.00 0.00 12.85 +0.01 78 0 188 0
30JUL26 36.00 P 0.00 0.00 0.00 13.80 +0.06 0 0 204 0
30JUL26 37.00 P 0.00 0.00 0.00 14.80 -0.04 0 0 7 0
30JUL26 38.00 P 0.00 0.00 0.00 15.81 -0.04 79 0 124 0
30JUL26 39.00 P 0.00 0.00 0.00 16.80 +0.09 0 0 64 0
30JUL26 40.00 P 0.00 0.00 0.00 17.83 -0.08 92 0 67 0
30JUL26 41.00 P 0.00 0.00 0.00 18.80 -0.07 0 0 40 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 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 31 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.03 0.00 30 0 4 0
28AUG26 18.00 P 0.00 0.00 0.00 0.05 0.00 30 0 120 0
28AUG26 18.50 P 0.00 0.00 0.00 0.07 -0.02 28 0 32 0
28AUG26 19.00 P 0.00 0.00 0.00 0.12 -0.01 29 0 140 0
28AUG26 19.50 P 0.22 0.24 0.22 0.18 -0.02 28 210 270 +60
28AUG26 20.00 P 0.32 0.33 0.30 0.27 -0.02 28 360 627 +108
28AUG26 21.00 P 0.60 0.60 0.45 0.55 -0.02 29 22 1,757 +1
28AUG26 22.00 P 0.92 0.93 0.80 0.97 0.00 29 135 3,048 +3
28AUG26 23.00 P 1.45 1.75 1.30 1.54 +0.03 29 122 2,122 -2
28AUG26 24.00 P 1.98 2.22 1.98 2.25 +0.06 30 55 1,967 -31
28AUG26 25.00 P 0.00 0.00 0.00 2.99 +0.10 28 0 3,019 0
28AUG26 26.00 P 4.20 4.20 4.20 3.89 +0.03 29 12 967 0
28AUG26 27.00 P 0.00 0.00 0.00 4.91 +0.11 36 0 1,710 0
28AUG26 28.00 P 0.00 0.00 0.00 5.91 +0.11 40 0 1,150 0
28AUG26 29.00 P 0.00 0.00 0.00 6.86 +0.04 41 0 798 0
28AUG26 30.00 P 0.00 0.00 0.00 7.84 +0.01 43 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 8.91 +0.03 53 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 9.84 -0.07 50 0 30 0
28AUG26 33.00 P 0.00 0.00 0.00 10.88 +0.01 58 0 120 0
28AUG26 34.00 P 0.00 0.00 0.00 11.85 +0.01 58 0 60 0
28AUG26 35.00 P 0.00 0.00 0.00 12.91 +0.07 67 0 30 0
28AUG26 36.00 P 0.00 0.00 0.00 13.91 +0.17 71 0 30 0
28AUG26 37.00 P 0.00 0.00 0.00 14.80 -0.04 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 15.85 0.00 70 0 60 0
28AUG26 39.00 P 0.00 0.00 0.00 16.84 +0.13 72 0 60 0
28AUG26 40.00 P 0.00 0.00 0.00 17.84 -0.07 74 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 18.83 -0.04 75 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 40 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 0.00 29 0 37 0
29SEP26 16.00 P 0.00 0.00 0.00 0.03 0.00 28 0 823 0
29SEP26 16.50 P 0.00 0.00 0.00 0.05 0.00 28 0 496 0
29SEP26 17.00 P 0.00 0.00 0.00 0.08 -0.01 28 0 403 0
29SEP26 17.50 P 0.00 0.00 0.00 0.12 -0.01 28 0 527 0
29SEP26 18.00 P 0.00 0.00 0.00 0.18 -0.01 28 0 2,652 0
29SEP26 18.50 P 0.25 0.25 0.24 0.26 0.00 28 60 815 -60
29SEP26 19.00 P 0.37 0.38 0.27 0.36 0.00 28 40 437 +8
29SEP26 19.50 P 0.00 0.00 0.00 0.49 0.00 27 0 1,428 0
29SEP26 20.00 P 0.73 0.73 0.66 0.65 -0.01 27 2 753 +1
29SEP26 21.00 P 1.04 1.05 0.87 1.05 -0.01 27 153 8,790 +153
29SEP26 22.00 P 1.45 1.72 1.34 1.64 0.00 28 92 1,951 -23
29SEP26 23.00 P 2.02 2.20 2.00 2.33 +0.03 28 5 7,637 +4
29SEP26 24.00 P 3.05 3.15 2.79 3.11 +0.19 29 123 1,101 -120
29SEP26 25.00 P 3.48 3.82 3.48 3.89 +0.01 27 266 4,266 +175
29SEP26 26.00 P 0.00 0.00 0.00 4.68 -0.09 0 0 946 0
29SEP26 27.00 P 0.00 0.00 0.00 5.58 -0.18 0 0 809 0
29SEP26 28.00 P 0.00 0.00 0.00 6.51 -0.16 0 0 880 0
29SEP26 29.00 P 0.00 0.00 0.00 7.53 -0.20 0 0 1,529 0
29SEP26 30.00 P 0.00 0.00 0.00 8.46 -0.19 0 0 2,014 0
29SEP26 31.00 P 0.00 0.00 0.00 9.47 -0.15 0 0 628 0
29SEP26 32.00 P 0.00 0.00 0.00 10.38 -0.14 0 0 387 0
29SEP26 33.00 P 0.00 0.00 0.00 11.30 -0.33 0 0 130 0
29SEP26 34.00 P 0.00 0.00 0.00 12.38 -0.13 0 0 110 0
29SEP26 35.00 P 0.00 0.00 0.00 13.40 -0.16 0 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 14.36 -0.22 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 15.37 -0.17 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 16.36 -0.16 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 17.21 -0.30 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 18.25 -0.25 0 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 19.31 -0.18 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 20.35 -0.13 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 597 0
30DEC26 14.50 P 0.00 0.00 0.00 0.05 +0.01 29 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 0.07 +0.02 29 0 154 0
30DEC26 15.50 P 0.00 0.00 0.00 0.11 +0.03 29 0 180 0
30DEC26 16.00 P 0.00 0.00 0.00 0.14 +0.03 28 0 194 0
30DEC26 16.50 P 0.00 0.00 0.00 0.19 +0.03 28 0 528 0
30DEC26 17.00 P 0.00 0.00 0.00 0.26 +0.04 28 0 221 0
30DEC26 17.50 P 0.00 0.00 0.00 0.35 +0.06 28 0 214 0
30DEC26 18.00 P 0.00 0.00 0.00 0.45 +0.06 28 0 494 0
30DEC26 18.50 P 0.00 0.00 0.00 0.57 +0.07 28 0 671 0
30DEC26 19.00 P 0.00 0.00 0.00 0.72 +0.08 28 0 634 0
30DEC26 19.50 P 0.00 0.00 0.00 0.88 +0.08 28 0 220 0
30DEC26 20.00 P 0.00 0.00 0.00 1.07 +0.08 28 0 3,474 0
30DEC26 21.00 P 1.33 1.35 1.27 1.51 +0.07 28 90 1,247 +4
30DEC26 22.00 P 1.81 1.93 1.79 2.04 +0.05 28 133 1,149 +119
30DEC26 23.00 P 2.41 2.42 2.41 2.68 +0.06 28 15 1,241 -15
30DEC26 24.00 P 0.00 0.00 0.00 3.41 +0.07 28 0 1,147 0
30DEC26 25.00 P 4.10 4.10 4.10 4.22 +0.08 29 1 1,857 0
30DEC26 26.00 P 4.99 4.99 4.99 4.90 -0.09 25 1 939 0
30DEC26 27.00 P 0.00 0.00 0.00 5.75 -0.11 22 0 335 0
30DEC26 28.00 P 0.00 0.00 0.00 6.65 -0.12 0 0 757 0
30DEC26 29.00 P 7.50 7.50 7.50 7.59 -0.14 0 1 648 0
30DEC26 30.00 P 0.00 0.00 0.00 8.54 -0.12 0 0 434 0
30DEC26 31.00 P 0.00 0.00 0.00 9.49 -0.13 0 0 222 0
30DEC26 32.00 P 0.00 0.00 0.00 10.43 -0.13 0 0 62 0
30DEC26 33.00 P 0.00 0.00 0.00 11.40 -0.23 0 0 120 0
30DEC26 34.00 P 0.00 0.00 0.00 12.38 -0.13 0 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 13.40 -0.16 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 14.36 -0.22 0 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 15.37 -0.17 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 16.36 -0.16 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 17.23 -0.28 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 18.25 -0.25 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 19.31 -0.18 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 20.35 -0.13 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.13 - 28 0 0 -
30MAR27 15.50 P 0.00 0.00 0.00 0.18 0.00 28 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.23 -0.01 27 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.30 -0.01 27 0 321 0
30MAR27 17.00 P 0.00 0.00 0.00 0.39 -0.01 27 0 30 0
30MAR27 17.50 P 0.00 0.00 0.00 0.49 -0.01 27 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 0.61 -0.01 27 0 238 0
30MAR27 18.50 P 0.00 0.00 0.00 0.75 -0.01 27 0 138 0
30MAR27 19.00 P 0.00 0.00 0.00 0.91 -0.01 27 0 111 0
30MAR27 19.50 P 0.80 0.80 0.80 1.09 0.00 27 15 95 +15
30MAR27 20.00 P 1.16 1.22 1.16 1.28 0.00 27 7 329 0
30MAR27 21.00 P 0.00 0.00 0.00 1.73 +0.01 27 0 187 0
30MAR27 22.00 P 2.09 2.15 2.01 2.28 0.00 27 140 889 +140
30MAR27 23.00 P 2.78 2.78 2.70 2.92 -0.01 27 72 3,900 0
30MAR27 24.00 P 0.00 0.00 0.00 3.63 +0.02 27 0 291 0
30MAR27 25.00 P 4.50 4.50 4.50 4.26 -0.16 25 18 1,390 +18
30MAR27 26.00 P 0.00 0.00 0.00 5.05 -0.18 25 0 6,622 0
30MAR27 27.00 P 0.00 0.00 0.00 5.90 -0.17 24 0 8,235 0
30MAR27 28.00 P 0.00 0.00 0.00 6.77 -0.18 23 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 7.65 -0.12 0 0 316 0
30MAR27 30.00 P 0.00 0.00 0.00 8.56 -0.13 0 0 60 0
30MAR27 31.00 P 0.00 0.00 0.00 9.49 -0.15 0 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 10.48 -0.12 0 0 1,200 0
30MAR27 33.00 P 0.00 0.00 0.00 11.40 -0.23 0 0 30 0
30MAR27 34.00 P 0.00 0.00 0.00 12.38 -0.16 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.40 -0.16 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 14.36 -0.22 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 15.37 -0.17 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 16.36 -0.16 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 17.25 -0.26 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 18.25 -0.25 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 19.31 -0.18 0 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 20.35 -0.13 0 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.26 - 29 0 0 -
29JUN27 15.50 P 0.00 0.00 0.00 0.35 +0.02 29 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 0.44 +0.03 29 0 9 0
29JUN27 16.50 P 0.00 0.00 0.00 0.53 +0.02 29 0 128 0
29JUN27 17.00 P 0.00 0.00 0.00 0.64 +0.01 29 0 150 0
29JUN27 17.50 P 0.00 0.00 0.00 0.75 0.00 29 0 6 0
29JUN27 18.00 P 0.91 0.91 0.84 0.92 +0.02 29 40 4 0
29JUN27 18.50 P 0.00 0.00 0.00 1.09 +0.02 29 0 82 0
29JUN27 19.00 P 1.10 1.10 1.10 1.27 +0.03 29 10 77 +10
29JUN27 19.50 P 0.00 0.00 0.00 1.49 +0.04 29 0 0 0
29JUN27 20.00 P 1.73 1.73 1.73 1.72 +0.07 30 1 34 +1
29JUN27 21.00 P 0.00 0.00 0.00 2.22 +0.08 30 0 65 0
29JUN27 22.00 P 2.55 2.55 2.55 2.78 +0.09 30 10 119 +1
29JUN27 23.00 P 0.00 0.00 0.00 3.41 +0.10 30 0 23 0
29JUN27 24.00 P 3.95 3.95 3.95 4.09 +0.12 30 10 139 0
29JUN27 25.00 P 0.00 0.00 0.00 4.76 +0.09 30 0 30 0
29JUN27 26.00 P 0.00 0.00 0.00 5.55 +0.06 30 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 6.34 +0.03 30 0 25 0
29JUN27 28.00 P 0.00 0.00 0.00 7.18 0.00 30 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.03 -0.04 30 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.91 -0.08 29 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 9.80 -0.09 28 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.71 -0.14 27 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.60 -0.28 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.53 -0.16 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.45 -0.14 0 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 14.39 -0.19 0 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 15.40 -0.14 0 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 16.37 -0.15 0 0 46 0
29JUN27 39.00 P 0.00 0.00 0.00 17.35 -0.16 0 0 31 0
TOTAL PUT 7,216 187,658 +681
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 0.12 -0.01 0 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.09 -0.01 301 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.06 -0.01 289 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.04 -0.01 291 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.02 -0.01 254 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.01 -0.01 240 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.01 0.00 284 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.01 0.00 321 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.01 0.00 354 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.01 0.00 383 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.01 0.00 409 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.01 0.00 433 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.01 0.00 454 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.01 0.00 474 0 0 0
TOTAL CALL 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.001,151 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 722 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.01 0.00 497 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.01 0.00 343 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.02 -0.01 302 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.04 -0.01 290 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.07 -0.01 292 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.10 -0.01 255 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.14 -0.01 242 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.19 -0.01 285 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.24 0.00 324 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.28 -0.01 0 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.33 -0.01 0 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.38 0.00 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$ 13.13
29JUN26 8.50 C 0.00 0.00 0.00 4.63 -0.44 0 0 31 0
29JUN26 8.75 C 0.00 0.00 0.00 4.38 -0.45 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.13 -0.43 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.88 -0.45 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.63 -0.44 0 0 25 0
29JUN26 9.75 C 0.00 0.00 0.00 3.38 -0.50 0 0 25 0
29JUN26 10.00 C 0.00 0.00 0.00 3.13 -0.44 0 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 2.63 -0.51 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.13 -0.50 0 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 1.63 -0.50 0 0 155 0
29JUN26 12.00 C 0.00 0.00 0.00 1.14 -0.44 43 0 300 0
29JUN26 12.50 C 0.00 0.00 0.00 0.67 -0.44 40 0 199 0
29JUN26 13.00 C 0.41 0.41 0.37 0.32 -0.38 42 16 145 0
29JUN26 13.50 C 0.21 0.21 0.19 0.13 -0.25 45 123 304 +74
29JUN26 14.00 C 0.08 0.08 0.05 0.04 -0.14 45 15 1,048 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 -0.07 44 0 850 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 -0.02 55 0 542 0
29JUN26 15.50 C 0.01 0.01 0.01 0.01 0.00 65 2 795 -2
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,305 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 83 0 367 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 92 0 994 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 100 0 700 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 108 0 469 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 115 0 174 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 122 0 220 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 129 0 80 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 136 0 95 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 149 0 50 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 161 0 59 0
30JUL26 8.50 C 0.00 0.00 0.00 4.63 -0.47 0 0 1 0
30JUL26 8.75 C 0.00 0.00 0.00 4.38 -0.45 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.13 -0.44 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.88 -0.45 0 0 2 0
30JUL26 9.50 C 0.00 0.00 0.00 3.63 -0.46 0 0 25 0
30JUL26 9.75 C 0.00 0.00 0.00 3.38 -0.50 0 0 25 0
30JUL26 10.00 C 0.00 0.00 0.00 3.13 -0.47 0 0 25 0
30JUL26 10.50 C 0.00 0.00 0.00 2.63 -0.51 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.13 -0.50 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.64 -0.49 36 0 120 0
30JUL26 12.00 C 0.00 0.00 0.00 1.24 -0.37 41 0 247 0
30JUL26 12.50 C 0.93 0.95 0.93 0.87 -0.32 39 30 95 +15
30JUL26 13.00 C 0.00 0.00 0.00 0.59 -0.26 37 0 40 0
30JUL26 13.50 C 0.44 0.44 0.44 0.40 -0.21 38 55 72 +37
30JUL26 14.00 C 0.31 0.31 0.30 0.26 -0.16 38 108 293 +105
30JUL26 14.50 C 0.00 0.00 0.00 0.16 -0.12 38 0 110 0
30JUL26 15.00 C 0.14 0.14 0.14 0.10 -0.07 39 2 179 0
30JUL26 15.50 C 0.00 0.00 0.00 0.06 -0.05 39 0 252 0
30JUL26 16.00 C 0.06 0.06 0.06 0.03 -0.04 38 10 196 +10
30JUL26 16.50 C 0.00 0.00 0.00 0.02 -0.02 39 0 406 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 166 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 150 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 206 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 101 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 52 0 101 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 55 0 87 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 58 0 127 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 63 0 61 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 69 0 102 0
28AUG26 9.50 C 0.00 0.00 0.00 3.63 -0.46 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.38 -0.50 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.13 -0.47 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.69 -0.45 51 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.15 -0.48 38 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.76 -0.37 40 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.39 -0.36 39 0 0 0
28AUG26 12.50 C 1.05 1.05 1.05 1.06 -0.29 37 15 15 +15
28AUG26 13.00 C 0.80 0.80 0.80 0.79 -0.30 36 15 30 +15
28AUG26 13.50 C 0.61 0.61 0.61 0.61 -0.21 38 15 15 +15
28AUG26 14.00 C 0.45 0.45 0.45 0.45 -0.18 38 7 39 +7
28AUG26 14.50 C 0.37 0.37 0.37 0.32 -0.15 37 2 121 +2
28AUG26 15.00 C 0.00 0.00 0.00 0.22 -0.12 37 0 185 0
28AUG26 15.50 C 0.00 0.00 0.00 0.15 -0.09 37 0 191 0
28AUG26 16.00 C 0.00 0.00 0.00 0.11 -0.06 38 0 221 0
28AUG26 16.50 C 0.00 0.00 0.00 0.07 -0.05 37 0 146 0
28AUG26 17.00 C 0.00 0.00 0.00 0.05 -0.03 38 0 37 0
28AUG26 17.50 C 0.00 0.00 0.00 0.03 -0.03 37 0 215 0
28AUG26 18.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 60 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 -0.02 36 0 30 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 60 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 16 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 101 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 47 0 55 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 51 0 3 0
29SEP26 8.50 C 0.00 0.00 0.00 4.63 -0.47 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.38 -0.45 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.13 -0.44 0 0 2 0
29SEP26 9.25 C 0.00 0.00 0.00 3.88 -0.45 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.63 -0.46 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.38 -0.50 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.16 -0.44 45 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 2.69 -0.45 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.17 -0.46 33 0 20 0
29SEP26 11.50 C 0.00 0.00 0.00 1.88 -0.35 38 0 769 0
29SEP26 12.00 C 0.00 0.00 0.00 1.55 -0.29 38 0 783 0
29SEP26 12.50 C 1.27 1.27 1.23 1.23 -0.35 37 38 258 +8
29SEP26 13.00 C 1.00 1.00 0.93 0.99 -0.26 37 21 97 -14
29SEP26 13.50 C 0.00 0.00 0.00 0.79 -0.23 37 0 149 0
29SEP26 14.00 C 0.62 0.64 0.60 0.62 -0.20 37 21 181 +21
29SEP26 14.50 C 0.52 0.52 0.47 0.48 -0.17 37 70 108 +11
29SEP26 15.00 C 0.41 0.41 0.35 0.37 -0.14 37 3 605 +1
29SEP26 15.50 C 0.00 0.00 0.00 0.29 -0.11 38 0 561 0
29SEP26 16.00 C 0.00 0.00 0.00 0.23 -0.08 39 0 87 0
29SEP26 16.50 C 0.20 0.20 0.20 0.17 -0.07 38 15 212 0
29SEP26 17.00 C 0.00 0.00 0.00 0.13 -0.05 39 0 178 0
29SEP26 17.50 C 0.00 0.00 0.00 0.09 -0.06 38 0 289 0
29SEP26 18.00 C 0.13 0.13 0.13 0.07 -0.04 39 2 545 0
29SEP26 18.50 C 0.00 0.00 0.00 0.05 -0.03 38 0 35 0
29SEP26 19.00 C 0.07 0.07 0.07 0.04 -0.02 39 4 64 +4
29SEP26 19.50 C 0.00 0.00 0.00 0.03 -0.02 39 0 55 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 98 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 234 0
30DEC26 8.50 C 0.00 0.00 0.00 4.63 -0.47 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.38 -0.45 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.14 -0.43 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.90 -0.43 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.69 -0.47 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.43 -0.45 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.25 -0.46 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.79 -0.39 32 0 19 0
30DEC26 11.00 C 0.00 0.00 0.00 2.44 -0.37 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.12 -0.43 34 0 30 0
30DEC26 12.00 C 0.00 0.00 0.00 1.83 -0.33 34 0 167 0
30DEC26 12.50 C 0.00 0.00 0.00 1.57 -0.37 34 0 585 0
30DEC26 13.00 C 0.00 0.00 0.00 1.33 -0.30 34 0 93 0
30DEC26 13.50 C 1.20 1.20 1.17 1.13 -0.27 35 30 125 +30
30DEC26 14.00 C 0.00 0.00 0.00 0.95 -0.24 35 0 49 0
30DEC26 14.50 C 0.84 0.84 0.84 0.80 -0.22 35 6 78 -6
30DEC26 15.00 C 0.72 0.75 0.71 0.67 -0.20 35 27 131 +9
30DEC26 15.50 C 0.00 0.00 0.00 0.57 -0.16 36 0 200 0
30DEC26 16.00 C 0.00 0.00 0.00 0.47 -0.15 36 0 95 0
30DEC26 16.50 C 0.00 0.00 0.00 0.40 -0.12 36 0 62 0
30DEC26 17.00 C 0.35 0.35 0.35 0.33 -0.11 36 5 151 0
30DEC26 17.50 C 0.00 0.00 0.00 0.27 -0.11 36 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 0.22 -0.10 36 0 212 0
30DEC26 18.50 C 0.00 0.00 0.00 0.18 -0.08 36 0 87 0
30DEC26 19.00 C 0.00 0.00 0.00 0.15 -0.07 36 0 139 0
30DEC26 19.50 C 0.17 0.17 0.17 0.12 -0.06 36 10 15 -10
30DEC26 20.00 C 0.00 0.00 0.00 0.10 -0.05 36 0 37 0
30DEC26 21.00 C 0.00 0.00 0.00 0.06 -0.04 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 -0.03 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.69 -0.41 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.40 -0.44 30 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.27 -0.32 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.94 -0.46 29 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.76 -0.42 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.56 -0.43 31 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.37 -0.36 32 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.03 -0.33 33 0 30 0
30MAR27 11.00 C 0.00 0.00 0.00 2.71 -0.32 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.40 -0.30 34 0 380 0
30MAR27 12.00 C 2.00 2.00 2.00 2.13 -0.35 34 30 60 -30
30MAR27 12.50 C 0.00 0.00 0.00 1.88 -0.28 34 0 158 0
30MAR27 13.00 C 0.00 0.00 0.00 1.70 -0.22 36 0 238 0
30MAR27 13.50 C 0.00 0.00 0.00 1.45 -0.21 35 0 67 0
30MAR27 14.00 C 0.00 0.00 0.00 1.27 -0.19 35 0 60 0
30MAR27 14.50 C 0.00 0.00 0.00 1.11 -0.17 35 0 42 0
30MAR27 15.00 C 0.99 0.99 0.94 0.96 -0.19 35 60 92 +60
30MAR27 15.50 C 0.90 0.90 0.89 0.83 -0.18 35 30 65 +30
30MAR27 16.00 C 0.00 0.00 0.00 0.73 -0.15 35 0 99 0
30MAR27 16.50 C 0.00 0.00 0.00 0.63 -0.15 36 0 97 0
30MAR27 17.00 C 0.00 0.00 0.00 0.57 -0.11 36 0 100 0
30MAR27 17.50 C 0.00 0.00 0.00 0.49 -0.10 36 0 104 0
30MAR27 18.00 C 0.00 0.00 0.00 0.42 -0.09 36 0 76 0
30MAR27 18.50 C 0.00 0.00 0.00 0.37 -0.07 36 0 2 0
30MAR27 19.00 C 0.35 0.35 0.35 0.31 -0.07 36 2 222 -2
30MAR27 19.50 C 0.34 0.34 0.34 0.27 -0.05 36 1 4 0
30MAR27 20.00 C 0.00 0.00 0.00 0.23 -0.05 36 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 0.17 -0.03 36 0 4 0
30MAR27 22.00 C 0.00 0.00 0.00 0.12 -0.03 36 0 96 0
29JUN27 9.50 C 0.00 0.00 0.00 4.05 - 36 0 0 -
29JUN27 9.75 C 0.00 0.00 0.00 3.87 - 36 0 0 -
29JUN27 10.00 C 0.00 0.00 0.00 3.70 - 36 0 0 -
29JUN27 10.50 C 0.00 0.00 0.00 3.36 -0.23 36 0 5 0
29JUN27 11.00 C 0.00 0.00 0.00 3.04 -0.23 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.67 -0.29 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.40 -0.29 35 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.17 -0.26 35 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.94 -0.25 35 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.75 -0.22 35 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.56 -0.22 35 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.40 -0.19 35 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.24 -0.19 35 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.15 -0.12 36 0 45 0
29JUN27 16.00 C 0.00 0.00 0.00 1.04 -0.10 37 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.93 -0.09 37 0 6 0
29JUN27 17.00 C 0.00 0.00 0.00 0.81 -0.11 36 0 17 0
29JUN27 17.50 C 0.00 0.00 0.00 0.73 -0.10 37 0 15 0
29JUN27 18.00 C 0.00 0.00 0.00 0.66 -0.10 37 0 15 0
29JUN27 18.50 C 0.00 0.00 0.00 0.58 -0.10 37 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.51 -0.10 37 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.46 -0.08 37 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.40 -0.08 37 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.32 -0.06 37 0 0 0
TOTAL CALL 790 23,565 +405
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 112 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 104 0 92 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 96 0 27 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 89 0 159 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 74 0 150 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 183 0
29JUN26 11.50 P 0.02 0.02 0.02 0.01 0.00 45 10 342 +10
29JUN26 12.00 P 0.05 0.07 0.05 0.05 +0.01 45 145 592 +40
29JUN26 12.50 P 0.15 0.16 0.14 0.16 +0.05 45 223 378 -197
29JUN26 13.00 P 0.35 0.43 0.34 0.39 +0.14 46 851 958 +294
29JUN26 13.50 P 0.68 0.78 0.61 0.73 +0.24 46 140 674 -70
29JUN26 14.00 P 1.12 1.21 0.99 1.17 +0.35 51 51 634 -41
29JUN26 14.50 P 1.37 1.50 1.37 1.67 +0.44 65 2 808 +1
29JUN26 15.00 P 0.00 0.00 0.00 2.18 +0.43 82 0 722 0
29JUN26 15.50 P 2.50 2.50 2.50 2.69 +0.44 98 20 606 -20
29JUN26 16.00 P 3.00 3.11 3.00 3.20 +0.52 113 6 503 -5
29JUN26 16.50 P 0.00 0.00 0.00 3.63 +0.42 90 0 70 0
29JUN26 17.00 P 0.00 0.00 0.00 4.16 +0.46 119 0 117 0
29JUN26 17.50 P 0.00 0.00 0.00 4.65 +0.45 123 0 46 0
29JUN26 18.00 P 0.00 0.00 0.00 5.15 +0.45 132 0 32 0
29JUN26 18.50 P 0.00 0.00 0.00 5.62 +0.43 109 0 1 0
29JUN26 19.00 P 0.00 0.00 0.00 6.13 +0.43 131 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 6.63 +0.49 139 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 7.12 +0.42 130 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.14 +0.44 171 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.20 +0.59 223 0 245 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 91 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 25 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 31 0
30JUL26 10.50 P 0.00 0.00 0.00 0.03 +0.01 39 0 130 0
30JUL26 11.00 P 0.09 0.09 0.09 0.07 +0.03 38 61 226 +1
30JUL26 11.50 P 0.16 0.17 0.16 0.15 +0.06 39 6 483 +1
30JUL26 12.00 P 0.26 0.26 0.26 0.27 +0.09 38 5 1,192 0
30JUL26 12.50 P 0.39 0.46 0.39 0.45 +0.13 38 15 848 0
30JUL26 13.00 P 0.00 0.00 0.00 0.69 +0.18 38 0 252 0
30JUL26 13.50 P 1.01 1.01 0.98 1.01 +0.27 39 37 274 0
30JUL26 14.00 P 1.30 1.40 1.30 1.36 +0.29 39 25 224 +8
30JUL26 14.50 P 0.00 0.00 0.00 1.69 +0.27 32 0 204 0
30JUL26 15.00 P 2.06 2.06 2.06 2.23 +0.41 43 5 241 -5
30JUL26 15.50 P 2.52 2.52 2.52 2.73 +0.40 49 10 151 -10
30JUL26 16.00 P 0.00 0.00 0.00 3.20 +0.49 51 0 180 0
30JUL26 16.50 P 0.00 0.00 0.00 3.63 +0.39 43 0 185 0
30JUL26 17.00 P 0.00 0.00 0.00 4.16 +0.46 55 0 71 0
30JUL26 17.50 P 0.00 0.00 0.00 4.65 +0.45 57 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.15 +0.45 61 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.65 +0.45 65 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 6.15 +0.45 69 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 6.65 +0.45 72 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 7.15 +0.45 76 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 8.14 +0.44 79 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 9.20 +0.50 101 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.05 +0.02 38 0 4 0
28AUG26 10.50 P 0.00 0.00 0.00 0.09 +0.03 38 0 4 0
28AUG26 11.00 P 0.17 0.19 0.17 0.16 +0.05 37 120 130 +114
28AUG26 11.50 P 0.29 0.29 0.29 0.27 +0.07 37 1 101 +1
28AUG26 12.00 P 0.38 0.41 0.38 0.42 +0.10 37 15 54 +10
28AUG26 12.50 P 0.00 0.00 0.00 0.62 +0.14 37 0 93 0
28AUG26 13.00 P 0.81 0.86 0.81 0.87 +0.18 37 45 211 +45
28AUG26 13.50 P 1.17 1.17 1.17 1.16 +0.23 37 15 110 +15
28AUG26 14.00 P 0.00 0.00 0.00 1.52 +0.28 38 0 159 0
28AUG26 14.50 P 0.00 0.00 0.00 1.84 +0.25 35 0 127 0
28AUG26 15.00 P 0.00 0.00 0.00 2.27 +0.32 36 0 160 0
28AUG26 15.50 P 0.00 0.00 0.00 2.80 +0.44 43 0 132 0
28AUG26 16.00 P 0.00 0.00 0.00 3.27 +0.45 46 0 431 0
28AUG26 16.50 P 0.00 0.00 0.00 3.74 +0.47 48 0 212 0
28AUG26 17.00 P 0.00 0.00 0.00 4.21 +0.51 49 0 117 0
28AUG26 17.50 P 0.00 0.00 0.00 4.69 +0.48 51 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.15 +0.39 48 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.65 +0.45 51 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 6.15 +0.45 54 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 6.65 +0.45 57 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 7.15 +0.45 60 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 8.14 +0.44 63 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 9.20 +0.50 79 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 +0.01 38 0 1 0
29SEP26 9.00 P 0.06 0.06 0.06 0.03 0.00 38 50 82 +50
29SEP26 9.25 P 0.00 0.00 0.00 0.05 +0.01 40 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.06 +0.01 38 0 144 0
29SEP26 9.75 P 0.00 0.00 0.00 0.08 +0.02 38 0 223 0
29SEP26 10.00 P 0.15 0.15 0.15 0.11 +0.03 39 36 258 +36
29SEP26 10.50 P 0.00 0.00 0.00 0.18 +0.04 39 0 184 0
29SEP26 11.00 P 0.00 0.00 0.00 0.28 +0.05 38 0 391 0
29SEP26 11.50 P 0.00 0.00 0.00 0.42 +0.08 38 0 1,042 0
29SEP26 12.00 P 0.61 0.61 0.61 0.60 +0.11 39 5 1,223 +5
29SEP26 12.50 P 0.83 0.84 0.83 0.82 +0.14 39 40 375 +22
29SEP26 13.00 P 0.93 1.14 0.93 1.08 +0.17 39 113 264 +95
29SEP26 13.50 P 1.37 1.37 1.37 1.38 +0.21 40 3 286 0
29SEP26 14.00 P 1.80 1.80 1.80 1.71 +0.23 40 15 295 +15
29SEP26 14.50 P 0.00 0.00 0.00 2.08 +0.27 40 0 211 0
29SEP26 15.00 P 0.00 0.00 0.00 2.48 +0.36 41 0 665 0
29SEP26 15.50 P 0.00 0.00 0.00 2.91 +0.33 42 3 731 -3
29SEP26 16.00 P 0.00 0.00 0.00 3.35 +0.35 43 0 60 0
29SEP26 16.50 P 0.00 0.00 0.00 3.82 +0.37 46 0 126 0
29SEP26 17.00 P 0.00 0.00 0.00 4.29 +0.39 47 0 70 0
29SEP26 17.50 P 0.00 0.00 0.00 4.78 +0.40 50 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.27 +0.40 52 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.76 +0.40 55 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.15 +0.29 47 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.73 +0.39 58 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.15 +0.34 52 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.20 +0.45 62 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.20 +0.35 67 0 0 0
30DEC26 8.50 P 0.10 0.10 0.10 0.06 0.00 36 3 46 0
30DEC26 8.75 P 0.00 0.00 0.00 0.08 +0.01 36 0 40 0
30DEC26 9.00 P 0.00 0.00 0.00 0.10 +0.01 36 0 60 0
30DEC26 9.25 P 0.00 0.00 0.00 0.13 +0.01 36 0 46 0
30DEC26 9.50 P 0.00 0.00 0.00 0.16 +0.02 36 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.20 +0.02 36 0 15 0
30DEC26 10.00 P 0.00 0.00 0.00 0.24 +0.02 36 0 12 0
30DEC26 10.50 P 0.41 0.41 0.41 0.35 +0.04 36 1 50 0
30DEC26 11.00 P 0.55 0.55 0.51 0.49 +0.05 36 5 144 +3
30DEC26 11.50 P 0.71 0.71 0.68 0.66 +0.07 36 11 554 -1
30DEC26 12.00 P 0.88 0.93 0.86 0.86 +0.09 36 20 188 -2
30DEC26 12.50 P 1.10 1.10 1.09 1.10 +0.12 37 17 140 -17
30DEC26 13.00 P 1.38 1.43 1.38 1.36 +0.14 37 16 352 +14
30DEC26 13.50 P 0.00 0.00 0.00 1.65 +0.24 37 0 173 0
30DEC26 14.00 P 0.00 0.00 0.00 1.98 +0.19 37 0 173 0
30DEC26 14.50 P 0.00 0.00 0.00 2.33 +0.21 38 0 50 0
30DEC26 15.00 P 0.00 0.00 0.00 2.71 +0.24 38 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 3.11 +0.27 39 0 120 0
30DEC26 16.00 P 0.00 0.00 0.00 3.52 +0.29 39 0 33 0
30DEC26 16.50 P 0.00 0.00 0.00 3.96 +0.32 40 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 4.41 +0.33 41 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 4.87 +0.35 42 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 5.34 +0.36 43 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 5.83 +0.39 45 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.30 +0.37 46 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.81 +0.40 49 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.27 +0.39 49 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.24 +0.41 51 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.23 +0.38 54 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.13 +0.03 36 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 0.16 +0.03 36 0 67 0
30MAR27 9.00 P 0.00 0.00 0.00 0.20 +0.04 36 0 66 0
30MAR27 9.25 P 0.00 0.00 0.00 0.24 +0.05 36 0 79 0
30MAR27 9.50 P 0.00 0.00 0.00 0.29 +0.06 36 0 43 0
30MAR27 9.75 P 0.00 0.00 0.00 0.34 +0.07 36 0 106 0
30MAR27 10.00 P 0.42 0.42 0.42 0.40 +0.08 36 2 36 -2
30MAR27 10.50 P 0.54 0.54 0.53 0.53 +0.09 36 18 100 -2
30MAR27 11.00 P 0.70 0.70 0.70 0.70 +0.12 36 2 99 -2
30MAR27 11.50 P 0.86 0.86 0.85 0.89 +0.14 37 30 114 +8
30MAR27 12.00 P 1.06 1.06 1.06 1.10 +0.15 37 15 164 -15
30MAR27 12.50 P 1.35 1.35 1.35 1.35 +0.19 37 15 531 -15
30MAR27 13.00 P 0.00 0.00 0.00 1.62 +0.20 37 0 139 0
30MAR27 13.50 P 0.00 0.00 0.00 1.91 +0.22 37 0 135 0
30MAR27 14.00 P 0.00 0.00 0.00 2.23 +0.25 37 0 85 0
30MAR27 14.50 P 0.00 0.00 0.00 2.57 +0.26 38 0 49 0
30MAR27 15.00 P 0.00 0.00 0.00 2.94 +0.30 38 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 3.31 +0.30 38 0 85 0
30MAR27 16.00 P 0.00 0.00 0.00 3.71 +0.32 39 0 115 0
30MAR27 16.50 P 0.00 0.00 0.00 4.13 +0.34 39 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 4.56 +0.36 40 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 5.00 +0.37 40 0 60 0
30MAR27 18.00 P 0.00 0.00 0.00 5.45 +0.38 41 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 5.92 +0.39 42 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.39 +0.40 43 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 6.86 +0.40 44 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.33 +0.39 45 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 8.29 +0.41 47 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.25 +0.40 48 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.42 - 37 0 0 -
29JUN27 9.75 P 0.00 0.00 0.00 0.49 - 37 0 0 -
29JUN27 10.00 P 0.00 0.00 0.00 0.56 - 37 0 0 -
29JUN27 10.50 P 0.00 0.00 0.00 0.71 +0.10 37 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.86 +0.08 36 0 7 0
29JUN27 11.50 P 0.00 0.00 0.00 1.10 +0.14 37 0 105 0
29JUN27 12.00 P 0.00 0.00 0.00 1.32 +0.15 37 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.58 +0.18 37 0 26 0
29JUN27 13.00 P 0.00 0.00 0.00 1.83 +0.17 37 0 60 0
29JUN27 13.50 P 0.00 0.00 0.00 2.15 +0.22 38 0 76 0
29JUN27 14.00 P 0.00 0.00 0.00 2.46 +0.23 38 0 55 0
29JUN27 14.50 P 0.00 0.00 0.00 2.78 +0.23 38 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 3.14 +0.26 38 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.52 +0.29 38 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.90 +0.29 39 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.30 +0.31 39 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.71 +0.32 39 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.11 +0.31 39 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.58 +0.35 40 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 5.92 +0.25 38 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.39 +0.28 39 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.86 +0.29 40 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.33 +0.31 40 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.29 +0.35 42 0 0 0
TOTAL PUT 2,228 25,972 +381
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$ 13.55
29JUN26 8.75 C 0.00 0.00 0.00 4.80 +0.08 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.55 +0.08 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.31 +0.09 115 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.06 +0.09 107 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.81 +0.13 100 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.56 +0.09 93 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.06 +0.10 79 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.56 +0.10 65 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.06 +0.17 52 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.56 +0.16 40 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.07 +0.15 35 0 0 0
29JUN26 13.00 C 0.40 0.40 0.40 0.62 +0.10 33 4 4 +4
29JUN26 13.50 C 0.00 0.00 0.00 0.27 +0.03 32 0 1 0
29JUN26 14.00 C 0.10 0.10 0.10 0.10 +0.01 34 2 21 +2
29JUN26 14.50 C 0.04 0.05 0.04 0.03 0.00 36 67 113 +16
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 997 0
29JUN26 15.50 C 0.01 0.01 0.01 0.01 0.00 49 6 632 -6
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 59 0 300 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 68 0 225 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 77 0 378 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 85 0 73 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 93 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 100 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 108 0 36 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 115 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 121 0 46 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 134 0 10 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.09 - 52 0 0 -
30JUL26 9.75 C 0.00 0.00 0.00 3.87 +0.16 60 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.58 +0.11 32 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.08 +0.10 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.58 +0.08 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.11 +0.16 31 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.64 +0.13 29 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.24 +0.13 31 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.88 +0.10 31 0 1 0
30JUL26 13.50 C 0.00 0.00 0.00 0.58 +0.05 30 0 2 0
30JUL26 14.00 C 0.38 0.38 0.38 0.38 +0.05 31 2 18 +2
30JUL26 14.50 C 0.00 0.00 0.00 0.22 +0.03 31 0 161 0
30JUL26 15.00 C 0.00 0.00 0.00 0.13 +0.02 31 0 345 0
30JUL26 15.50 C 0.08 0.08 0.08 0.07 +0.01 31 1 286 +1
30JUL26 16.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 18 0
30JUL26 16.50 C 0.00 0.00 0.00 0.02 0.00 32 0 143 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 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 46 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 4.15 - 50 0 0 -
28AUG26 9.75 C 0.00 0.00 0.00 3.92 +0.12 51 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.64 +0.09 42 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.16 +0.11 39 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.70 +0.13 38 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.23 +0.18 34 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.78 +0.13 32 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.40 +0.09 31 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.04 +0.05 30 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.77 +0.04 30 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.58 +0.05 32 0 21 0
28AUG26 14.50 C 0.00 0.00 0.00 0.41 +0.04 32 0 254 0
28AUG26 15.00 C 0.00 0.00 0.00 0.28 +0.03 32 0 46 0
28AUG26 15.50 C 0.00 0.00 0.00 0.18 +0.02 31 0 21 0
28AUG26 16.00 C 0.00 0.00 0.00 0.12 +0.01 32 0 15 0
28AUG26 16.50 C 0.00 0.00 0.00 0.08 +0.01 32 0 53 0
28AUG26 17.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 8 0
28AUG26 17.50 C 0.00 0.00 0.00 0.03 0.00 32 0 25 0
28AUG26 18.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 14 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 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 4.87 +0.05 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.63 +0.09 41 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.38 +0.09 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.15 +0.07 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.92 +0.11 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.67 +0.10 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.20 +0.10 37 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.73 +0.10 35 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.31 +0.11 35 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.90 +0.15 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.51 +0.08 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.19 +0.06 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.93 +0.05 32 0 25 0
29SEP26 14.00 C 0.00 0.00 0.00 0.69 +0.02 31 0 265 0
29SEP26 14.50 C 0.00 0.00 0.00 0.52 +0.02 32 0 114 0
29SEP26 15.00 C 0.00 0.00 0.00 0.40 +0.04 33 0 226 0
29SEP26 15.50 C 0.00 0.00 0.00 0.29 +0.04 33 0 43 0
29SEP26 16.00 C 0.00 0.00 0.00 0.20 +0.02 32 0 96 0
29SEP26 16.50 C 0.00 0.00 0.00 0.14 +0.01 32 0 44 0
29SEP26 17.00 C 0.00 0.00 0.00 0.10 +0.01 32 0 175 0
29SEP26 17.50 C 0.00 0.00 0.00 0.07 +0.01 33 0 36 0
29SEP26 18.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 170 0
29SEP26 18.50 C 0.00 0.00 0.00 0.03 0.00 32 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.02 0.00 32 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 33 0 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 4.45 +0.14 44 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.19 +0.11 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.96 +0.12 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.72 +0.11 38 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.25 +0.09 35 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.83 +0.10 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.45 +0.11 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.09 +0.16 34 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.71 +0.08 32 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 1.48 +0.12 33 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 1.23 +0.07 33 0 53 0
30DEC26 14.00 C 0.00 0.00 0.00 0.98 +0.05 32 0 30 0
30DEC26 14.50 C 0.00 0.00 0.00 0.83 +0.07 33 0 105 0
30DEC26 15.00 C 0.66 0.66 0.66 0.68 +0.04 33 7 247 +7
30DEC26 15.50 C 0.56 0.56 0.56 0.55 +0.03 33 6 73 +6
30DEC26 16.00 C 0.48 0.48 0.48 0.44 +0.02 33 6 287 +6
30DEC26 16.50 C 0.00 0.00 0.00 0.35 +0.01 32 0 66 0
30DEC26 17.00 C 0.00 0.00 0.00 0.29 +0.02 33 0 28 0
30DEC26 17.50 C 0.00 0.00 0.00 0.22 0.00 32 0 43 0
30DEC26 18.00 C 0.00 0.00 0.00 0.18 +0.01 32 0 89 0
30DEC26 18.50 C 0.00 0.00 0.00 0.14 0.00 32 0 65 0
30DEC26 19.00 C 0.00 0.00 0.00 0.11 0.00 32 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.09 0.00 33 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.07 0.00 33 0 50 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 0.00 33 0 4 0
30MAR27 9.50 C 0.00 0.00 0.00 4.25 - 38 0 0 -
30MAR27 9.75 C 0.00 0.00 0.00 4.02 +0.11 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.80 +0.11 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.38 +0.11 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.00 +0.12 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.64 +0.12 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.31 +0.10 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.02 +0.09 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.75 +0.13 33 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.52 +0.12 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.31 +0.07 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.09 +0.06 32 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 0.94 +0.05 32 0 31 0
30MAR27 15.50 C 0.00 0.00 0.00 0.82 +0.07 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.70 +0.03 33 0 1 0
30MAR27 16.50 C 0.69 0.69 0.69 0.59 +0.03 33 5 36 0
30MAR27 17.00 C 0.00 0.00 0.00 0.50 +0.02 33 0 16 0
30MAR27 17.50 C 0.00 0.00 0.00 0.42 +0.02 33 0 21 0
30MAR27 18.00 C 0.00 0.00 0.00 0.36 +0.02 33 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.30 +0.02 33 0 49 0
30MAR27 19.00 C 0.00 0.00 0.00 0.25 +0.01 32 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 0.21 +0.01 32 0 5 0
30MAR27 20.00 C 0.32 0.32 0.32 0.18 +0.01 33 5 189 0
30MAR27 21.00 C 0.00 0.00 0.00 0.12 0.00 32 0 22 0
30MAR27 22.00 C 0.00 0.00 0.00 0.09 +0.01 33 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 4.31 - 36 0 0 -
29JUN27 9.75 C 0.00 0.00 0.00 4.10 +0.11 35 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.90 +0.11 35 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.53 +0.12 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.17 +0.12 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.82 +0.05 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.51 +0.04 33 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.23 +0.03 33 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.99 +0.04 33 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 1.77 +0.07 33 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 1.57 +0.06 33 0 2 0
29JUN27 14.50 C 0.00 0.00 0.00 1.41 +0.07 33 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.25 +0.06 33 0 32 0
29JUN27 15.50 C 0.00 0.00 0.00 1.10 +0.04 33 0 9 0
29JUN27 16.00 C 0.00 0.00 0.00 1.00 +0.07 34 0 15 0
29JUN27 16.50 C 0.00 0.00 0.00 0.88 +0.06 34 0 14 0
29JUN27 17.00 C 0.00 0.00 0.00 0.77 +0.06 34 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.68 +0.05 34 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.60 +0.05 34 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.52 +0.04 34 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.46 +0.04 34 0 0 0
29JUN27 19.50 C 0.54 0.54 0.54 0.40 +0.04 34 2 14 0
TOTAL CALL 113 7,465 +38
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 126 0 58 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 118 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 103 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 88 0 38 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 74 0 16 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 60 0 228 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,647 0
29JUN26 12.50 P 0.00 0.00 0.00 0.02 -0.02 38 0 114 0
29JUN26 13.00 P 0.00 0.00 0.00 0.07 -0.05 35 1 175 -1
29JUN26 13.50 P 0.00 0.00 0.00 0.23 -0.10 34 0 345 0
29JUN26 14.00 P 0.00 0.00 0.00 0.54 -0.15 34 0 338 0
29JUN26 14.50 P 1.15 1.15 1.15 0.97 -0.16 35 3 414 0
29JUN26 15.00 P 1.62 1.62 1.62 1.49 -0.13 54 1 715 -1
29JUN26 15.50 P 2.00 2.00 2.00 2.01 -0.11 73 4 439 0
29JUN26 16.00 P 0.00 0.00 0.00 2.48 -0.14 75 0 31 0
29JUN26 16.50 P 0.00 0.00 0.00 3.00 -0.12 94 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 3.48 -0.14 95 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.02 -0.10 122 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.48 -0.14 114 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.99 -0.13 128 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.47 -0.15 124 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.99 -0.13 146 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.50 -0.12 159 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.50 -0.12 175 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.49 -0.13 183 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 - 51 0 0 -
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 11 0
30JUL26 12.00 P 0.00 0.00 0.00 0.07 -0.03 31 0 167 0
30JUL26 12.50 P 0.00 0.00 0.00 0.16 -0.04 32 0 136 0
30JUL26 13.00 P 0.44 0.44 0.44 0.29 -0.06 31 16 88 0
30JUL26 13.50 P 0.53 0.53 0.53 0.52 -0.06 32 10 219 0
30JUL26 14.00 P 0.00 0.00 0.00 0.81 -0.11 32 0 450 0
30JUL26 14.50 P 0.00 0.00 0.00 1.14 -0.13 31 1 144 -1
30JUL26 15.00 P 0.00 0.00 0.00 1.54 -0.15 31 0 141 0
30JUL26 15.50 P 0.00 0.00 0.00 2.04 -0.11 37 0 90 0
30JUL26 16.00 P 0.00 0.00 0.00 2.51 -0.12 39 0 6 0
30JUL26 16.50 P 0.00 0.00 0.00 3.00 -0.12 43 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.52 -0.10 51 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.02 -0.10 56 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.50 -0.12 57 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.99 -0.13 59 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.52 -0.10 69 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.99 -0.13 67 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 6.50 -0.12 73 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 - 38 0 0 -
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.09 -0.03 32 0 11 0
28AUG26 12.00 P 0.00 0.00 0.00 0.17 -0.04 32 0 26 0
28AUG26 12.50 P 0.00 0.00 0.00 0.29 -0.05 32 0 7 0
28AUG26 13.00 P 0.00 0.00 0.00 0.47 -0.04 32 0 361 0
28AUG26 13.50 P 0.00 0.00 0.00 0.70 -0.06 32 0 424 0
28AUG26 14.00 P 0.00 0.00 0.00 0.99 -0.07 33 0 386 0
28AUG26 14.50 P 0.00 0.00 0.00 1.33 -0.12 33 0 17 0
28AUG26 15.00 P 0.00 0.00 0.00 1.66 -0.14 31 0 59 0
28AUG26 15.50 P 0.00 0.00 0.00 2.13 -0.09 35 0 49 0
28AUG26 16.00 P 0.00 0.00 0.00 2.57 -0.08 36 0 1 0
28AUG26 16.50 P 0.00 0.00 0.00 3.02 -0.12 36 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.52 -0.10 40 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.02 -0.10 44 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.50 -0.12 45 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.99 -0.13 47 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.52 -0.10 54 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.99 -0.13 53 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 6.50 -0.12 57 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 -0.01 33 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 -0.02 32 0 605 0
29SEP26 10.50 P 0.00 0.00 0.00 0.08 -0.02 32 0 78 0
29SEP26 11.00 P 0.00 0.00 0.00 0.15 -0.02 33 0 103 0
29SEP26 11.50 P 0.00 0.00 0.00 0.24 -0.03 32 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.37 -0.07 32 0 68 0
29SEP26 12.50 P 0.00 0.00 0.00 0.56 -0.04 32 0 124 0
29SEP26 13.00 P 0.73 0.73 0.73 0.75 -0.08 31 30 177 -17
29SEP26 13.50 P 0.99 0.99 0.99 1.03 -0.07 32 15 262 -15
29SEP26 14.00 P 0.00 0.00 0.00 1.35 -0.06 32 0 358 0
29SEP26 14.50 P 0.00 0.00 0.00 1.71 -0.11 33 0 130 0
29SEP26 15.00 P 0.00 0.00 0.00 2.01 -0.20 29 0 184 0
29SEP26 15.50 P 0.00 0.00 0.00 2.43 -0.11 29 0 131 0
29SEP26 16.00 P 0.00 0.00 0.00 2.86 -0.11 29 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.31 -0.09 28 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 3.77 -0.09 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.24 -0.08 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.70 -0.09 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.19 -0.12 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.67 -0.12 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.15 -0.09 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.63 -0.10 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.60 -0.11 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.60 -0.09 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.07 -0.02 32 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.09 -0.02 32 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.12 -0.02 33 0 14 0
30DEC26 10.00 P 0.00 0.00 0.00 0.15 -0.03 32 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 0.23 -0.03 32 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 0.34 -0.03 32 0 8 0
30DEC26 11.50 P 0.00 0.00 0.00 0.46 -0.06 32 0 24 0
30DEC26 12.00 P 0.00 0.00 0.00 0.66 -0.03 33 0 25 0
30DEC26 12.50 P 0.00 0.00 0.00 0.84 -0.06 32 0 78 0
30DEC26 13.00 P 0.00 0.00 0.00 1.05 -0.09 31 0 125 0
30DEC26 13.50 P 1.41 1.45 1.41 1.31 -0.10 31 30 163 -20
30DEC26 14.00 P 1.80 1.82 1.80 1.60 -0.12 31 20 234 -20
30DEC26 14.50 P 0.00 0.00 0.00 1.95 -0.09 31 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 2.32 -0.09 32 0 216 0
30DEC26 15.50 P 0.00 0.00 0.00 2.71 -0.09 32 0 83 0
30DEC26 16.00 P 0.00 0.00 0.00 3.11 -0.11 32 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.54 -0.10 33 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.97 -0.10 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.42 -0.11 33 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.88 -0.11 33 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.34 -0.08 33 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.79 -0.10 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.26 -0.10 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.73 -0.11 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.70 -0.10 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.66 -0.11 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.18 - 32 0 0 -
30MAR27 9.75 P 0.00 0.00 0.00 0.22 -0.02 32 0 18 0
30MAR27 10.00 P 0.00 0.00 0.00 0.26 -0.02 32 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.36 -0.04 32 0 12 0
30MAR27 11.00 P 0.00 0.00 0.00 0.48 -0.05 32 0 5 0
30MAR27 11.50 P 0.00 0.00 0.00 0.64 -0.05 32 0 5 0
30MAR27 12.00 P 0.88 0.88 0.88 0.83 -0.06 32 1 80 +1
30MAR27 12.50 P 0.00 0.00 0.00 1.03 -0.08 32 0 40 0
30MAR27 13.00 P 0.00 0.00 0.00 1.26 -0.09 31 0 112 0
30MAR27 13.50 P 0.00 0.00 0.00 1.53 -0.09 31 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 1.81 -0.11 31 0 110 0
30MAR27 14.50 P 0.00 0.00 0.00 2.14 -0.09 31 0 176 0
30MAR27 15.00 P 0.00 0.00 0.00 2.50 -0.08 31 0 22 0
30MAR27 15.50 P 0.00 0.00 0.00 2.88 -0.08 32 0 103 0
30MAR27 16.00 P 0.00 0.00 0.00 3.26 -0.10 32 0 45 0
30MAR27 16.50 P 0.00 0.00 0.00 3.67 -0.10 32 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 4.08 -0.11 32 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 4.51 -0.12 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.95 -0.10 32 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.41 -0.09 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.87 -0.09 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.33 -0.09 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.81 -0.07 32 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.73 -0.11 28 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.70 -0.09 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.31 - 34 0 0 -
29JUN27 9.75 P 0.00 0.00 0.00 0.36 0.00 34 0 42 0
29JUN27 10.00 P 0.45 0.45 0.45 0.41 0.00 34 1 4 +1
29JUN27 10.50 P 0.00 0.00 0.00 0.55 -0.02 34 0 1 0
29JUN27 11.00 P 0.00 0.00 0.00 0.69 -0.01 33 0 4 0
29JUN27 11.50 P 0.00 0.00 0.00 0.87 -0.02 34 0 16 0
29JUN27 12.00 P 0.00 0.00 0.00 1.07 -0.02 33 0 24 0
29JUN27 12.50 P 0.00 0.00 0.00 1.30 -0.02 33 0 18 0
29JUN27 13.00 P 0.00 0.00 0.00 1.54 -0.04 33 0 2 0
29JUN27 13.50 P 0.00 0.00 0.00 1.82 -0.04 33 0 6 0
29JUN27 14.00 P 0.00 0.00 0.00 2.12 -0.05 34 0 40 0
29JUN27 14.50 P 0.00 0.00 0.00 2.43 -0.09 33 0 18 0
29JUN27 15.00 P 0.00 0.00 0.00 2.77 -0.11 34 0 4 0
29JUN27 15.50 P 0.00 0.00 0.00 3.14 -0.11 34 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 3.52 -0.09 34 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.91 -0.11 34 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 4.31 -0.12 34 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.72 -0.12 34 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.15 -0.12 35 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.57 -0.13 34 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.02 -0.11 35 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.46 -0.11 34 0 0 0
TOTAL PUT 133 13,919 -73
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPA - CATHAY PACIFIC AIRWAYS CLOSING PRICE HK$ 11.94
29JUN26 7.75 C 0.00 0.00 0.00 4.19 -0.09 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.94 -0.09 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.69 -0.09 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.44 -0.09 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.19 -0.09 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.94 -0.09 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.69 -0.09 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.44 -0.09 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.20 -0.08 66 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.95 -0.08 58 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.45 -0.08 44 0 75 0
29JUN26 11.00 C 0.00 0.00 0.00 0.95 -0.09 29 0 232 0
29JUN26 11.50 C 0.53 0.53 0.53 0.49 -0.09 29 1 515 0
29JUN26 12.00 C 0.09 0.09 0.09 0.17 -0.07 29 9 1,285 -9
29JUN26 12.50 C 0.00 0.00 0.00 0.04 -0.02 31 0 1,021 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 785 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 47 0 271 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 543 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 69 0 648 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 79 0 109 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 88 0 64 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 105 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.71 -0.09 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.44 -0.09 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.19 -0.09 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.95 -0.08 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.70 -0.10 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.46 -0.09 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.21 -0.08 0 0 34 0
30JUL26 10.00 C 0.00 0.00 0.00 1.98 -0.06 29 0 17 0
30JUL26 10.50 C 0.00 0.00 0.00 1.50 -0.08 27 0 68 0
30JUL26 11.00 C 0.00 0.00 0.00 1.06 -0.08 27 0 88 0
30JUL26 11.50 C 0.67 0.67 0.67 0.67 -0.07 25 15 62 +15
30JUL26 12.00 C 0.00 0.00 0.00 0.40 -0.05 26 0 333 0
30JUL26 12.50 C 0.21 0.22 0.21 0.21 -0.04 26 7 203 0
30JUL26 13.00 C 0.09 0.09 0.09 0.11 -0.01 27 24 433 -24
30JUL26 13.50 C 0.06 0.06 0.06 0.05 -0.01 28 7 645 -7
30JUL26 14.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 474 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 29 0 93 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 33 0 40 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 17 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 29 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 3.49 -0.08 35 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.23 -0.07 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.99 -0.06 27 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.74 -0.07 24 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.50 -0.07 27 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.27 -0.06 29 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.04 -0.06 29 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.61 -0.06 30 0 0 0
28AUG26 11.00 C 1.11 1.11 1.08 1.18 -0.05 27 30 88 +30
28AUG26 11.50 C 0.79 0.79 0.79 0.86 -0.04 28 15 90 0
28AUG26 12.00 C 0.00 0.00 0.00 0.60 -0.02 29 0 205 0
28AUG26 12.50 C 0.38 0.38 0.38 0.40 -0.01 29 2 42 +2
28AUG26 13.00 C 0.00 0.00 0.00 0.25 -0.01 29 0 223 0
28AUG26 13.50 C 0.00 0.00 0.00 0.16 -0.01 30 0 260 0
28AUG26 14.00 C 0.00 0.00 0.00 0.10 0.00 30 0 118 0
28AUG26 14.50 C 0.06 0.06 0.06 0.06 0.00 30 60 220 +60
28AUG26 15.00 C 0.00 0.00 0.00 0.03 0.00 30 0 28 0
28AUG26 15.50 C 0.00 0.00 0.00 0.02 0.00 31 0 10 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.99 -0.08 36 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.74 -0.08 33 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.49 -0.08 29 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.24 -0.06 25 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.99 -0.07 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.75 -0.07 26 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.51 -0.07 26 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.28 -0.06 27 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.06 -0.05 28 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.64 -0.06 29 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 1.23 -0.05 27 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.91 -0.04 27 0 35 0
29SEP26 12.00 C 0.59 0.60 0.59 0.66 -0.07 28 50 186 +50
29SEP26 12.50 C 0.39 0.42 0.39 0.46 -0.02 28 75 1,900 +75
29SEP26 13.00 C 0.00 0.00 0.00 0.31 -0.02 28 0 240 0
29SEP26 13.50 C 0.00 0.00 0.00 0.21 -0.01 28 0 131 0
29SEP26 14.00 C 0.00 0.00 0.00 0.14 -0.01 29 0 127 0
29SEP26 14.50 C 0.00 0.00 0.00 0.09 0.00 29 0 75 0
29SEP26 15.00 C 0.00 0.00 0.00 0.06 0.00 29 0 69 0
29SEP26 15.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.74 -0.08 26 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.49 -0.08 23 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.24 -0.07 19 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.01 -0.06 25 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.77 -0.07 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.55 -0.06 25 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.33 -0.06 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.12 -0.06 25 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 1.78 -0.06 27 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.45 -0.05 27 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 1.16 -0.05 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.92 -0.04 27 0 37 0
30DEC26 12.50 C 0.00 0.00 0.00 0.72 -0.03 27 0 178 0
30DEC26 13.00 C 0.00 0.00 0.00 0.53 -0.03 26 0 159 0
30DEC26 13.50 C 0.00 0.00 0.00 0.40 -0.02 27 0 80 0
30DEC26 14.00 C 0.00 0.00 0.00 0.30 -0.02 27 0 32 0
30DEC26 14.50 C 0.00 0.00 0.00 0.22 -0.01 27 0 66 0
30DEC26 15.00 C 0.00 0.00 0.00 0.16 -0.01 27 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 0.13 0.00 28 0 7 0
30DEC26 16.00 C 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.05 0.00 28 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.78 -0.04 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.51 -0.07 23 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.28 -0.07 23 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.06 -0.07 24 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.85 -0.06 24 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.64 -0.07 24 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.45 -0.06 25 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.27 -0.04 25 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.00 -0.03 28 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.69 -0.03 28 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 1.42 -0.01 28 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.17 -0.01 27 0 20 0
30MAR27 12.50 C 0.00 0.00 0.00 0.97 0.00 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.79 0.00 28 0 3,014 0
30MAR27 13.50 C 0.00 0.00 0.00 0.62 0.00 27 0 45 0
30MAR27 14.00 C 0.00 0.00 0.00 0.50 0.00 27 0 71 0
30MAR27 14.50 C 0.00 0.00 0.00 0.40 +0.01 27 0 104 0
30MAR27 15.00 C 0.00 0.00 0.00 0.32 0.00 27 0 37 0
30MAR27 15.50 C 0.00 0.00 0.00 0.25 -0.01 27 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 0.20 0.00 27 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.16 0.00 28 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.13 +0.01 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.67 -0.07 28 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.47 -0.06 28 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.27 -0.06 28 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.07 -0.06 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.89 -0.05 28 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.71 -0.05 28 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.53 +0.03 28 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.21 +0.03 28 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.91 -0.04 28 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.60 -0.08 27 0 0 0
29JUN27 12.00 C 1.13 1.14 1.13 1.42 +0.02 28 30 50 +30
29JUN27 12.50 C 0.91 0.98 0.91 1.17 -0.02 28 34 186 +34
29JUN27 13.00 C 0.76 0.76 0.76 0.99 -0.02 27 15 30 +15
29JUN27 13.50 C 0.64 0.64 0.64 0.84 -0.01 28 15 17 +15
29JUN27 14.00 C 0.00 0.00 0.00 0.70 -0.01 28 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.59 -0.01 28 0 45 0
29JUN27 15.00 C 0.38 0.38 0.38 0.49 -0.01 28 15 83 +15
29JUN27 15.50 C 0.00 0.00 0.00 0.41 -0.01 28 0 120 0
29JUN27 16.00 C 0.00 0.00 0.00 0.34 0.00 28 0 25 0
29JUN27 16.50 C 0.00 0.00 0.00 0.28 0.00 28 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.24 +0.01 28 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.20 +0.01 28 0 84 0
29JUN27 18.00 C 0.00 0.00 0.00 0.16 0.00 28 0 30 0
TOTAL CALL 404 16,833 +301
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 144 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 125 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 116 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 107 0 79 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 99 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 90 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 82 0 11 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 74 0 3 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 66 0 167 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1,232 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,858 0
29JUN26 11.50 P 0.00 0.00 0.00 0.05 -0.01 30 0 2,382 0
29JUN26 12.00 P 0.00 0.00 0.00 0.23 +0.01 30 0 613 0
29JUN26 12.50 P 0.82 0.82 0.82 0.59 +0.05 29 1 1,240 -1
29JUN26 13.00 P 1.31 1.31 1.31 1.06 +0.07 0 3 289 -3
29JUN26 13.50 P 0.00 0.00 0.00 1.61 +0.13 68 0 224 0
29JUN26 14.00 P 0.00 0.00 0.00 2.06 +0.08 0 0 90 0
29JUN26 14.50 P 0.00 0.00 0.00 2.57 +0.03 73 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.07 +0.05 83 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.57 +0.05 93 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.07 +0.05 103 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.57 +0.05 111 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.07 +0.03 120 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.57 +0.03 128 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.07 +0.03 136 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.57 +0.03 144 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 9.00 P 0.01 0.01 0.01 0.01 0.00 42 6 0 -6
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 20 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 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 0.05 0.05 0.05 0.04 +0.01 29 90 535 +20
30JUL26 11.00 P 0.15 0.15 0.13 0.10 +0.01 28 29 416 +9
30JUL26 11.50 P 0.25 0.25 0.23 0.23 +0.02 28 6 651 +6
30JUL26 12.00 P 0.00 0.00 0.00 0.45 +0.03 28 0 207 0
30JUL26 12.50 P 0.86 0.86 0.86 0.77 +0.05 29 15 52 +2
30JUL26 13.00 P 0.00 0.00 0.00 1.14 +0.06 27 0 196 0
30JUL26 13.50 P 0.00 0.00 0.00 1.61 +0.10 31 0 30 0
30JUL26 14.00 P 0.00 0.00 0.00 2.09 +0.06 34 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.59 +0.05 40 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.09 +0.07 45 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.59 +0.07 51 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.07 +0.05 49 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.58 +0.06 57 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.09 +0.05 64 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.58 +0.04 65 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 6.09 +0.05 72 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 120 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 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 0.06 0.06 0.06 0.04 +0.01 31 27 47 +27
28AUG26 10.00 P 0.07 0.07 0.07 0.05 +0.01 30 15 70 +15
28AUG26 10.50 P 0.00 0.00 0.00 0.12 +0.02 30 0 263 0
28AUG26 11.00 P 0.23 0.23 0.23 0.23 +0.04 30 1 344 0
28AUG26 11.50 P 0.00 0.00 0.00 0.39 +0.04 30 0 240 0
28AUG26 12.00 P 0.00 0.00 0.00 0.64 +0.06 31 0 160 0
28AUG26 12.50 P 0.00 0.00 0.00 0.92 +0.05 30 0 111 0
28AUG26 13.00 P 0.00 0.00 0.00 1.27 +0.04 30 0 82 0
28AUG26 13.50 P 0.00 0.00 0.00 1.67 +0.08 30 0 43 0
28AUG26 14.00 P 0.00 0.00 0.00 2.14 +0.06 33 0 39 0
28AUG26 14.50 P 0.00 0.00 0.00 2.60 +0.06 33 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.09 +0.07 36 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 3.59 +0.07 40 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.07 +0.05 39 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.58 +0.06 45 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 5.09 +0.05 51 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 5.58 +0.04 52 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.09 +0.05 57 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 28 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 +0.01 30 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.05 0.00 29 0 71 0
29SEP26 9.75 P 0.00 0.00 0.00 0.08 +0.01 29 0 34 0
29SEP26 10.00 P 0.00 0.00 0.00 0.11 +0.02 29 0 2,292 0
29SEP26 10.50 P 0.00 0.00 0.00 0.20 +0.02 29 0 143 0
29SEP26 11.00 P 0.00 0.00 0.00 0.35 +0.04 29 0 184 0
29SEP26 11.50 P 0.00 0.00 0.00 0.55 +0.05 29 0 155 0
29SEP26 12.00 P 0.86 0.86 0.86 0.81 +0.06 29 25 252 +25
29SEP26 12.50 P 1.21 1.21 1.21 1.12 +0.06 30 20 130 +20
29SEP26 13.00 P 0.00 0.00 0.00 1.44 +0.03 28 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 1.84 +0.08 29 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.33 +0.08 33 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.79 +0.08 34 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.28 +0.09 38 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.77 +0.09 41 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.27 +0.09 44 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.75 +0.06 46 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.25 +0.07 49 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.74 +0.07 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.23 +0.07 53 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.72 +0.18 55 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.02 0.00 26 0 20 0
30DEC26 8.50 P 0.00 0.00 0.00 0.04 +0.01 28 0 20 0
30DEC26 8.75 P 0.07 0.07 0.07 0.06 +0.01 28 6 12 +6
30DEC26 9.00 P 0.00 0.00 0.00 0.08 +0.01 28 0 98 0
30DEC26 9.25 P 0.00 0.00 0.00 0.10 +0.01 27 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.14 +0.02 28 0 93 0
30DEC26 9.75 P 0.00 0.00 0.00 0.18 +0.02 28 0 40 0
30DEC26 10.00 P 0.23 0.23 0.23 0.23 +0.02 28 4 939 +4
30DEC26 10.50 P 0.36 0.36 0.36 0.36 +0.03 28 1 84 -1
30DEC26 11.00 P 0.00 0.00 0.00 0.53 +0.03 28 0 71 0
30DEC26 11.50 P 0.78 0.78 0.78 0.71 0.00 27 2 24 0
30DEC26 12.00 P 0.00 0.00 0.00 0.98 +0.05 27 0 90 0
30DEC26 12.50 P 0.00 0.00 0.00 1.30 +0.04 28 0 105 0
30DEC26 13.00 P 0.00 0.00 0.00 1.61 +0.06 27 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 1.98 +0.07 27 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 2.45 +0.07 30 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.89 +0.08 31 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.34 +0.08 32 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.81 +0.08 33 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.29 +0.07 35 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.77 +0.07 36 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.25 +0.06 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.74 +0.06 39 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.23 +0.06 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.73 +0.07 43 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.09 +0.01 28 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.12 +0.02 28 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.15 +0.02 28 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.19 +0.03 28 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.24 +0.03 28 0 141 0
30MAR27 9.75 P 0.00 0.00 0.00 0.30 +0.04 28 0 17 0
30MAR27 10.00 P 0.00 0.00 0.00 0.36 +0.04 28 0 76 0
30MAR27 10.50 P 0.50 0.50 0.50 0.51 +0.05 28 15 106 +15
30MAR27 11.00 P 0.71 0.71 0.69 0.68 +0.03 27 30 122 +10
30MAR27 11.50 P 0.00 0.00 0.00 0.90 +0.04 27 0 185 0
30MAR27 12.00 P 0.00 0.00 0.00 1.16 +0.07 28 0 6 0
30MAR27 12.50 P 0.00 0.00 0.00 1.47 +0.06 28 0 1 0
30MAR27 13.00 P 0.00 0.00 0.00 1.82 +0.13 29 0 12 0
30MAR27 13.50 P 0.00 0.00 0.00 2.13 +0.03 28 0 101 0
30MAR27 14.00 P 0.00 0.00 0.00 2.58 +0.09 30 0 96 0
30MAR27 14.50 P 0.00 0.00 0.00 2.99 +0.08 30 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.42 +0.08 31 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.87 +0.07 31 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.33 +0.07 32 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.80 +0.06 33 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.27 +0.06 34 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.76 +0.08 35 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.23 +0.06 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.73 +0.03 37 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.15 +0.01 28 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.20 +0.02 29 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.24 +0.02 28 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.29 +0.02 28 0 19 0
29JUN27 9.50 P 0.43 0.43 0.43 0.35 +0.03 28 15 83 +15
29JUN27 9.75 P 0.00 0.00 0.00 0.42 +0.03 29 0 93 0
29JUN27 10.00 P 0.00 0.00 0.00 0.49 +0.03 29 0 55 0
29JUN27 10.50 P 0.77 0.77 0.77 0.66 +0.04 29 15 63 +15
29JUN27 11.00 P 0.00 0.00 0.00 0.87 +0.05 29 0 20 0
29JUN27 11.50 P 1.29 1.29 1.22 1.10 +0.05 29 90 142 +90
29JUN27 12.00 P 0.00 0.00 0.00 1.37 +0.06 29 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 1.66 +0.06 29 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.99 +0.07 29 0 3 0
29JUN27 13.50 P 0.00 0.00 0.00 2.35 +0.08 30 0 12 0
29JUN27 14.00 P 0.00 0.00 0.00 2.72 +0.08 30 0 34 0
29JUN27 14.50 P 0.00 0.00 0.00 3.03 -0.01 28 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.44 -0.02 28 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.87 +0.07 28 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.33 +0.07 29 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.80 +0.06 30 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.27 +0.06 31 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.76 +0.08 32 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.23 +0.06 32 0 0 0
TOTAL PUT 416 20,450 +268
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$ 4.16
29JUN26 2.80 C 0.00 0.00 0.00 1.36 -0.01 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.26 0.00 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.16 -0.01 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.06 -0.01 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.96 -0.01 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.86 +0.01 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.76 0.00 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.66 0.00 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.56 0.00 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.46 0.00 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.36 +0.02 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.26 +0.01 0 0 4 0
29JUN26 4.00 C 0.00 0.00 0.00 0.17 +0.01 24 0 20 0
29JUN26 4.10 C 0.00 0.00 0.00 0.10 +0.01 28 0 206 0
29JUN26 4.20 C 0.04 0.04 0.04 0.05 +0.01 29 1,975 2,759 +1,740
29JUN26 4.30 C 0.02 0.02 0.02 0.02 0.00 28 2,790 6,527 +347
29JUN26 4.40 C 0.01 0.01 0.01 0.01 0.00 32 3,200 5,752 +3,100
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 41 0 1,244 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 49 0 2,878 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 57 6,750 15,030 -1,106
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 65 0 11,407 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 72 0 1,272 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 79 0 3,076 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 95 0 3,546 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 110 0 3,700 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 124 0 238 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 137 0 1,094 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 149 0 789 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 161 0 1,382 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 172 0 595 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 182 0 901 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 192 0 225 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 1.26 -0.01 0 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 1.16 -0.01 0 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 1.06 -0.01 0 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.96 -0.01 0 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.86 -0.01 0 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.76 0.00 0 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.67 0.00 0 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.57 0.00 0 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.47 0.00 0 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.37 -0.01 0 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.31 +0.03 25 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.23 +0.02 24 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.16 +0.01 22 0 1,300 0
30JUL26 4.20 C 0.00 0.00 0.00 0.11 +0.01 22 0 3,500 0
30JUL26 4.30 C 0.00 0.00 0.00 0.08 +0.01 24 0 65 0
30JUL26 4.40 C 0.05 0.05 0.05 0.05 +0.01 24 20 937 +20
30JUL26 4.50 C 0.03 0.03 0.03 0.03 0.00 24 294 538 0
30JUL26 4.60 C 0.02 0.02 0.02 0.02 0.00 25 55 490 +55
30JUL26 4.70 C 0.01 0.01 0.01 0.01 0.00 24 20 477 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 30 0 692 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 33 0 492 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 40 0 1,052 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 47 0 177 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 53 0 85 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 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
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 1.27 -0.01 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 1.17 -0.02 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 1.07 0.00 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.97 -0.02 0 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.88 -0.01 26 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.79 +0.02 30 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.69 +0.02 27 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.60 +0.02 27 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.50 +0.01 23 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.41 0.00 22 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.33 0.00 21 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.27 +0.02 23 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.21 +0.01 23 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.16 +0.01 23 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.12 +0.01 23 0 203 0
28AUG26 4.40 C 0.00 0.00 0.00 0.09 +0.01 24 0 130 0
28AUG26 4.50 C 0.00 0.00 0.00 0.06 0.00 23 0 220 0
28AUG26 4.60 C 0.00 0.00 0.00 0.04 -0.01 23 0 82 0
28AUG26 4.70 C 0.00 0.00 0.00 0.03 0.00 24 0 105 0
28AUG26 4.80 C 0.00 0.00 0.00 0.02 0.00 24 0 561 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 22 0 73 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 25 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 35 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 44 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.39 +0.01 51 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.29 +0.01 47 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.18 -0.01 34 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.09 +0.02 39 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.99 0.00 35 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.89 0.00 32 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.80 +0.02 33 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.70 +0.02 29 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.61 +0.02 28 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.52 +0.02 26 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.43 +0.02 24 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.35 +0.02 24 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.28 +0.01 23 0 371 0
29SEP26 4.10 C 0.00 0.00 0.00 0.22 +0.01 23 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.17 +0.01 23 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.12 0.00 22 0 54 0
29SEP26 4.40 C 0.00 0.00 0.00 0.09 +0.01 22 0 269 0
29SEP26 4.50 C 0.00 0.00 0.00 0.07 +0.01 23 0 216 0
29SEP26 4.60 C 0.00 0.00 0.00 0.05 0.00 23 0 7,209 0
29SEP26 4.70 C 0.05 0.05 0.05 0.03 0.00 22 30 402 +30
29SEP26 4.80 C 0.00 0.00 0.00 0.02 0.00 22 0 4,454 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 21 0 950 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 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 35 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 42 0 262 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 45 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 53 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 58 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 67 0 150 0
30DEC26 2.90 C 0.00 0.00 0.00 1.29 +0.01 38 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.19 0.00 35 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.09 +0.02 32 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 0.99 0.00 29 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.90 +0.01 29 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.80 +0.01 26 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.71 +0.01 26 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.63 +0.02 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.54 +0.02 24 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.46 +0.02 23 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.39 +0.02 23 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.32 +0.01 22 0 30 0
30DEC26 4.10 C 0.26 0.28 0.26 0.28 +0.02 23 31 91 +31
30DEC26 4.20 C 0.00 0.00 0.00 0.23 +0.02 23 0 105 0
30DEC26 4.30 C 0.19 0.19 0.19 0.19 +0.02 23 8 5,206 +8
30DEC26 4.40 C 0.00 0.00 0.00 0.16 +0.02 23 0 1,139 0
30DEC26 4.50 C 0.00 0.00 0.00 0.13 +0.02 23 0 704 0
30DEC26 4.60 C 0.00 0.00 0.00 0.10 +0.01 22 0 159 0
30DEC26 4.70 C 0.00 0.00 0.00 0.09 +0.02 23 0 101 0
30DEC26 4.80 C 0.00 0.00 0.00 0.07 +0.01 23 0 4,446 0
30DEC26 4.90 C 0.00 0.00 0.00 0.06 +0.01 24 0 1,119 0
30DEC26 5.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 1,444 0
30DEC26 5.25 C 0.00 0.00 0.00 0.03 +0.01 24 0 1,005 0
30DEC26 5.50 C 0.00 0.00 0.00 0.02 +0.01 25 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 38 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 45 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 48 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.29 +0.01 33 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.19 0.00 30 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.10 +0.02 30 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.00 +0.01 27 0 0 0
30MAR27 3.30 C 0.88 0.88 0.88 0.91 +0.01 27 10 10 +10
30MAR27 3.40 C 0.00 0.00 0.00 0.82 +0.01 26 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.74 +0.02 26 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.66 +0.02 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.59 +0.03 25 0 2 0
30MAR27 3.80 C 0.00 0.00 0.00 0.52 +0.02 24 0 32 0
30MAR27 3.90 C 0.00 0.00 0.00 0.46 +0.02 24 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.40 +0.02 24 0 57 0
30MAR27 4.10 C 0.00 0.00 0.00 0.35 +0.02 24 0 2 0
30MAR27 4.20 C 0.00 0.00 0.00 0.30 +0.01 23 0 32 0
30MAR27 4.30 C 0.00 0.00 0.00 0.26 +0.01 23 0 36 0
30MAR27 4.40 C 0.23 0.23 0.22 0.23 +0.02 24 1,267 2,400 +1,267
30MAR27 4.50 C 0.00 0.00 0.00 0.20 +0.02 24 0 3,059 0
30MAR27 4.60 C 0.00 0.00 0.00 0.17 +0.02 23 0 2,524 0
30MAR27 4.70 C 0.00 0.00 0.00 0.14 +0.01 23 0 357 0
30MAR27 4.80 C 0.00 0.00 0.00 0.12 +0.01 23 0 295 0
30MAR27 4.90 C 0.00 0.00 0.00 0.10 +0.01 23 0 70 0
30MAR27 5.00 C 0.00 0.00 0.00 0.09 +0.01 24 0 109 0
30MAR27 5.25 C 0.00 0.00 0.00 0.06 +0.01 24 0 1,161 0
30MAR27 5.50 C 0.05 0.05 0.05 0.04 +0.01 24 7 2,207 +7
30MAR27 5.75 C 0.00 0.00 0.00 0.03 +0.01 25 0 1,100 0
30MAR27 6.00 C 0.00 0.00 0.00 0.02 +0.01 25 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 1.29 +0.01 28 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.20 +0.01 28 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.11 +0.02 28 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.02 +0.01 27 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.94 +0.02 26 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.86 +0.02 26 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.78 +0.01 25 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.71 +0.01 25 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.64 +0.01 24 0 50 0
29JUN27 3.80 C 0.00 0.00 0.00 0.58 +0.02 24 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.51 0.00 23 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.46 0.00 24 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.41 0.00 23 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.36 0.00 23 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.33 +0.01 24 0 30 0
29JUN27 4.40 C 0.00 0.00 0.00 0.30 +0.02 24 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.26 +0.01 24 0 36 0
29JUN27 4.60 C 0.00 0.00 0.00 0.23 +0.01 24 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.20 0.00 23 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.18 +0.02 24 0 10 0
29JUN27 4.90 C 0.00 0.00 0.00 0.16 +0.01 24 0 10 0
29JUN27 5.00 C 0.14 0.14 0.14 0.14 +0.01 24 50 50 +50
29JUN27 5.25 C 0.00 0.00 0.00 0.10 0.00 24 0 30 0
29JUN27 5.50 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.05 0.00 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 16,507 133,557 +5,559
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 133 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 111 0 63 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 100 0 16 0
29JUN26 3.40 P 0.01 0.01 0.01 0.01 0.00 89 146 113 -70
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 79 0 223 0
29JUN26 3.60 P 0.01 0.01 0.01 0.01 0.00 68 69 1,655 -53
29JUN26 3.70 P 0.01 0.01 0.01 0.01 0.00 58 67 917 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 47 0 1,015 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 36 0 2,239 0
29JUN26 4.00 P 0.01 0.01 0.01 0.01 -0.01 25 2 2,124 -2
29JUN26 4.10 P 0.04 0.04 0.03 0.03 -0.02 24 5 4,511 0
29JUN26 4.20 P 0.10 0.10 0.09 0.08 -0.03 25 25 1,401 -22
29JUN26 4.30 P 0.00 0.00 0.00 0.16 -0.02 30 0 6,552 0
29JUN26 4.40 P 0.00 0.00 0.00 0.25 -0.01 34 0 5,560 0
29JUN26 4.50 P 0.00 0.00 0.00 0.35 -0.01 43 0 2,745 0
29JUN26 4.60 P 0.00 0.00 0.00 0.45 -0.01 52 0 1,460 0
29JUN26 4.70 P 0.00 0.00 0.00 0.56 -0.01 70 6,750 8,269 -6,750
29JUN26 4.80 P 0.00 0.00 0.00 0.64 -0.02 0 0 60 0
29JUN26 4.90 P 0.00 0.00 0.00 0.74 -0.02 0 0 523 0
29JUN26 5.00 P 0.00 0.00 0.00 0.84 -0.02 0 0 1,183 0
29JUN26 5.25 P 0.00 0.00 0.00 1.09 -0.02 0 0 311 0
29JUN26 5.50 P 0.00 0.00 0.00 1.34 -0.02 0 0 122 0
29JUN26 5.75 P 0.00 0.00 0.00 1.59 -0.02 0 0 41 0
29JUN26 6.00 P 0.00 0.00 0.00 1.84 -0.02 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.09 -0.02 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.34 -0.02 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.59 -0.02 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.86 -0.01 209 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 3.09 -0.02 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.34 -0.02 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.59 -0.02 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.84 -0.02 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.09 -0.02 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.34 -0.02 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.59 -0.02 0 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 29 0 160 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 25 0 150 0
30JUL26 3.80 P 0.00 0.00 0.00 0.02 0.00 25 0 470 0
30JUL26 3.90 P 0.00 0.00 0.00 0.03 -0.01 23 0 1,269 0
30JUL26 4.00 P 0.05 0.05 0.05 0.05 -0.01 22 10 2,169 +10
30JUL26 4.10 P 0.10 0.10 0.09 0.09 -0.01 23 10 1,939 0
30JUL26 4.20 P 0.00 0.00 0.00 0.14 -0.01 23 0 1,098 0
30JUL26 4.30 P 0.00 0.00 0.00 0.20 -0.02 22 0 1,898 0
30JUL26 4.40 P 0.00 0.00 0.00 0.27 -0.03 22 0 2,341 0
30JUL26 4.50 P 0.00 0.00 0.00 0.36 -0.02 24 0 1,063 0
30JUL26 4.60 P 0.00 0.00 0.00 0.45 -0.01 24 0 349 0
30JUL26 4.70 P 0.00 0.00 0.00 0.56 -0.01 32 0 50 0
30JUL26 4.80 P 0.00 0.00 0.00 0.65 -0.01 32 0 20 0
30JUL26 4.90 P 0.00 0.00 0.00 0.75 -0.01 35 0 0 0
30JUL26 5.00 P 0.84 0.84 0.84 0.84 -0.02 0 10 10 0
30JUL26 5.25 P 0.00 0.00 0.00 1.10 -0.01 46 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.35 -0.01 53 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.60 -0.01 59 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.84 -0.02 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.10 -0.01 71 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.35 -0.01 77 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.60 -0.01 82 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.86 -0.01 95 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 3.10 -0.01 92 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
28AUG26 3.70 P 0.02 0.02 0.02 0.02 -0.01 23 450 480 -90
28AUG26 3.80 P 0.00 0.00 0.00 0.04 0.00 24 0 275 0
28AUG26 3.90 P 0.00 0.00 0.00 0.06 -0.01 23 0 1,844 0
28AUG26 4.00 P 0.00 0.00 0.00 0.09 -0.01 23 0 1,871 0
28AUG26 4.10 P 0.13 0.13 0.13 0.13 -0.01 23 2 1,141 -2
28AUG26 4.20 P 0.00 0.00 0.00 0.17 -0.03 22 0 729 0
28AUG26 4.30 P 0.00 0.00 0.00 0.24 -0.02 23 0 329 0
28AUG26 4.40 P 0.00 0.00 0.00 0.31 -0.02 24 0 77 0
28AUG26 4.50 P 0.00 0.00 0.00 0.39 0.00 25 0 113 0
28AUG26 4.60 P 0.00 0.00 0.00 0.47 0.00 24 0 50 0
28AUG26 4.70 P 0.00 0.00 0.00 0.56 -0.02 25 0 0 0
28AUG26 4.80 P 0.67 0.67 0.67 0.66 0.00 28 10 40 0
28AUG26 4.90 P 0.00 0.00 0.00 0.75 -0.02 28 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.85 -0.01 30 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.10 -0.01 36 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.35 -0.01 42 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.60 -0.01 47 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.85 -0.01 52 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.10 -0.01 56 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.35 -0.01 61 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.60 -0.01 65 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.86 -0.01 74 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.10 -0.01 73 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 39 0 240 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 30 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 27 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 24 0 300 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 -0.01 21 0 171 0
29SEP26 3.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 202 0
29SEP26 3.60 P 0.00 0.00 0.00 0.03 -0.01 21 0 1,286 0
29SEP26 3.70 P 0.00 0.00 0.00 0.05 0.00 21 0 2,827 0
29SEP26 3.80 P 0.00 0.00 0.00 0.08 -0.01 22 0 2,224 0
29SEP26 3.90 P 0.11 0.11 0.11 0.11 -0.01 21 1,660 2,547 +1,316
29SEP26 4.00 P 0.00 0.00 0.00 0.15 -0.01 21 0 1,144 0
29SEP26 4.10 P 0.00 0.00 0.00 0.20 -0.01 21 0 2,510 0
29SEP26 4.20 P 0.00 0.00 0.00 0.26 -0.01 21 0 889 0
29SEP26 4.30 P 0.34 0.34 0.34 0.34 0.00 22 45 783 +45
29SEP26 4.40 P 0.00 0.00 0.00 0.40 -0.01 20 0 979 0
29SEP26 4.50 P 0.00 0.00 0.00 0.48 -0.02 20 0 1,620 0
29SEP26 4.60 P 0.00 0.00 0.00 0.57 0.00 21 0 6,303 0
29SEP26 4.70 P 0.00 0.00 0.00 0.65 -0.01 17 0 475 0
29SEP26 4.80 P 0.00 0.00 0.00 0.76 0.00 23 0 2,616 0
29SEP26 4.90 P 0.00 0.00 0.00 0.83 -0.03 0 0 726 0
29SEP26 5.00 P 0.00 0.00 0.00 0.95 +0.01 23 0 470 0
29SEP26 5.25 P 0.00 0.00 0.00 1.19 +0.01 20 0 1,676 0
29SEP26 5.50 P 0.00 0.00 0.00 1.43 +0.01 0 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.67 0.00 0 0 1,532 0
29SEP26 6.00 P 0.00 0.00 0.00 1.92 +0.01 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.17 0.00 0 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.41 0.00 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.66 +0.01 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.91 +0.01 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.16 +0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.41 +0.01 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.65 0.00 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.90 0.00 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.15 +0.01 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.40 +0.01 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.65 +0.01 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 24 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.02 0.00 23 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.03 0.00 23 0 3 0
30DEC26 3.40 P 0.03 0.03 0.03 0.04 0.00 22 5 38 0
30DEC26 3.50 P 0.00 0.00 0.00 0.06 0.00 23 0 5,233 0
30DEC26 3.60 P 0.08 0.08 0.06 0.08 0.00 22 110 447 +80
30DEC26 3.70 P 0.00 0.00 0.00 0.10 0.00 22 0 463 0
30DEC26 3.80 P 0.00 0.00 0.00 0.14 0.00 22 0 902 0
30DEC26 3.90 P 0.00 0.00 0.00 0.17 -0.01 22 0 1,339 0
30DEC26 4.00 P 0.22 0.22 0.22 0.22 0.00 22 30 494 0
30DEC26 4.10 P 0.28 0.28 0.28 0.27 0.00 22 1 2,250 +1
30DEC26 4.20 P 0.00 0.00 0.00 0.33 +0.01 22 0 932 0
30DEC26 4.30 P 0.00 0.00 0.00 0.39 0.00 22 0 4,701 0
30DEC26 4.40 P 0.00 0.00 0.00 0.45 0.00 21 0 453 0
30DEC26 4.50 P 0.00 0.00 0.00 0.52 -0.01 20 0 1,139 0
30DEC26 4.60 P 0.00 0.00 0.00 0.60 -0.01 20 0 220 0
30DEC26 4.70 P 0.00 0.00 0.00 0.68 -0.01 20 0 182 0
30DEC26 4.80 P 0.00 0.00 0.00 0.76 -0.02 18 0 401 0
30DEC26 4.90 P 0.00 0.00 0.00 0.85 -0.02 17 0 874 0
30DEC26 5.00 P 0.00 0.00 0.00 0.96 0.00 21 0 1,287 0
30DEC26 5.25 P 0.00 0.00 0.00 1.19 -0.04 17 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.43 0.00 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.67 0.00 0 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.92 +0.01 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.17 0.00 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.41 0.00 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.66 +0.01 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.91 +0.01 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.16 +0.01 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.41 +0.01 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.65 0.00 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.90 0.00 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.15 +0.01 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.40 +0.01 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.65 +0.01 0 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.05 -0.01 22 0 7 0
30MAR27 3.40 P 0.00 0.00 0.00 0.07 0.00 23 0 7 0
30MAR27 3.50 P 0.00 0.00 0.00 0.09 0.00 22 0 12,097 0
30MAR27 3.60 P 0.00 0.00 0.00 0.12 +0.01 23 0 124 0
30MAR27 3.70 P 0.00 0.00 0.00 0.15 0.00 23 0 2,010 0
30MAR27 3.80 P 0.00 0.00 0.00 0.18 0.00 22 0 251 0
30MAR27 3.90 P 0.00 0.00 0.00 0.22 0.00 22 0 353 0
30MAR27 4.00 P 0.26 0.26 0.26 0.29 +0.02 24 4,191 4,641 +4,165
30MAR27 4.10 P 0.00 0.00 0.00 0.32 0.00 22 0 97 0
30MAR27 4.20 P 0.00 0.00 0.00 0.37 -0.01 22 0 241 0
30MAR27 4.30 P 0.00 0.00 0.00 0.44 0.00 22 8,775 9,013 +8,767
30MAR27 4.40 P 0.00 0.00 0.00 0.50 0.00 22 0 128 0
30MAR27 4.50 P 0.00 0.00 0.00 0.56 -0.01 21 0 338 0
30MAR27 4.60 P 0.00 0.00 0.00 0.64 0.00 21 0 2,610 0
30MAR27 4.70 P 0.00 0.00 0.00 0.71 -0.01 21 0 381 0
30MAR27 4.80 P 0.00 0.00 0.00 0.79 -0.02 20 0 27 0
30MAR27 4.90 P 0.91 0.91 0.91 0.87 -0.02 19 34 65 0
30MAR27 5.00 P 0.00 0.00 0.00 0.96 -0.02 19 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.21 -0.02 22 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.45 -0.02 23 0 2,330 0
30MAR27 5.75 P 0.00 0.00 0.00 1.69 0.00 23 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.92 0.00 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.17 0.00 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.41 0.00 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.66 0.00 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.91 +0.01 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.16 +0.01 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.41 +0.01 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.65 0.00 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.90 0.00 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.15 +0.01 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.40 +0.01 0 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.05 0.00 24 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 0.00 23 0 425 0
29JUN27 3.40 P 0.00 0.00 0.00 0.10 -0.01 23 0 7 0
29JUN27 3.50 P 0.00 0.00 0.00 0.12 -0.02 23 0 338 0
29JUN27 3.60 P 0.00 0.00 0.00 0.16 0.00 23 0 53 0
29JUN27 3.70 P 0.00 0.00 0.00 0.19 0.00 23 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.23 -0.01 23 0 30 0
29JUN27 3.90 P 0.00 0.00 0.00 0.27 -0.01 23 0 23 0
29JUN27 4.00 P 0.00 0.00 0.00 0.31 -0.01 23 0 52 0
29JUN27 4.10 P 0.39 0.39 0.38 0.37 -0.01 23 10 130 0
29JUN27 4.20 P 0.00 0.00 0.00 0.43 -0.01 23 0 6 0
29JUN27 4.30 P 0.00 0.00 0.00 0.49 -0.01 23 0 45 0
29JUN27 4.40 P 0.00 0.00 0.00 0.55 -0.02 23 0 4 0
29JUN27 4.50 P 0.00 0.00 0.00 0.62 -0.02 23 0 13 0
29JUN27 4.60 P 0.00 0.00 0.00 0.69 -0.02 23 0 3 0
29JUN27 4.70 P 0.00 0.00 0.00 0.77 0.00 24 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.85 0.00 24 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.93 0.00 24 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.01 -0.01 23 0 1 0
29JUN27 5.25 P 0.00 0.00 0.00 1.22 -0.01 22 0 25 0
29JUN27 5.50 P 0.00 0.00 0.00 1.45 -0.02 22 0 50 0
29JUN27 5.75 P 0.00 0.00 0.00 1.69 0.00 21 0 58 0
29JUN27 6.00 P 0.00 0.00 0.00 1.92 -0.01 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.17 0.00 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.41 0.00 0 0 50 0
TOTAL PUT 22,417 154,445 +7,395
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$ 29.64
29JUN26 17.50 C 0.00 0.00 0.00 12.15 +1.14 116 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.70 +1.08 181 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.15 +1.06 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.67 +1.15 142 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.15 +1.13 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.65 +1.13 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.65 +1.03 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.77 +1.16 136 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.65 +1.03 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.67 +1.01 72 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 4.65 +1.11 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 3.77 +1.18 71 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 2.70 +0.96 43 0 0 0
29JUN26 28.00 C 1.21 1.21 1.21 1.82 +0.80 44 15 15 +15
29JUN26 29.00 C 0.56 1.00 0.56 1.06 +0.51 42 143 577 -23
29JUN26 30.00 C 0.22 0.50 0.22 0.57 +0.31 44 20 300 -15
29JUN26 31.00 C 0.15 0.26 0.15 0.27 +0.16 45 149 275 +58
29JUN26 32.00 C 0.05 0.13 0.05 0.10 +0.06 44 265 479 -37
29JUN26 33.00 C 0.05 0.05 0.04 0.04 +0.02 46 105 832 +90
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 45 0 710 0
29JUN26 35.00 C 0.01 0.01 0.01 0.01 0.00 53 40 321 -40
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 60 0 588 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 68 0 336 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 75 0 206 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 81 0 935 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 88 0 254 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 94 0 150 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 100 0 86 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 106 0 79 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 112 0 74 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 117 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 123 0 60 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 128 0 2 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 10.20 - 46 0 0 -
30JUL26 20.00 C 0.00 0.00 0.00 9.70 - 40 0 0 -
30JUL26 21.00 C 0.00 0.00 0.00 8.70 - 0 0 0 -
30JUL26 22.00 C 0.00 0.00 0.00 7.77 +0.98 52 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 6.72 +1.10 35 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 5.80 +1.14 42 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 4.68 +0.74 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 3.86 +0.75 32 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 3.13 +0.81 37 0 0 0
30JUL26 28.00 C 1.61 2.44 1.61 2.40 +0.72 37 99 70 0
30JUL26 29.00 C 1.74 1.74 1.74 1.79 +0.59 37 15 60 0
30JUL26 30.00 C 0.79 1.01 0.79 1.30 +0.47 37 60 150 +5
30JUL26 31.00 C 0.51 0.51 0.49 0.89 +0.33 36 60 94 +10
30JUL26 32.00 C 0.34 0.59 0.33 0.64 +0.27 38 105 405 +46
30JUL26 33.00 C 0.00 0.00 0.00 0.42 +0.18 38 0 450 0
30JUL26 34.00 C 0.00 0.00 0.00 0.27 +0.12 38 0 247 0
30JUL26 35.00 C 0.17 0.17 0.17 0.16 +0.07 37 145 529 +145
30JUL26 36.00 C 0.00 0.00 0.00 0.10 +0.04 37 0 296 0
30JUL26 37.00 C 0.00 0.00 0.00 0.06 +0.03 37 0 128 0
30JUL26 38.00 C 0.00 0.00 0.00 0.04 +0.02 38 0 176 0
30JUL26 39.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 175 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 37 0 92 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 40 0 120 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 42 0 55 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 45 0 32 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 10.20 - 0 0 0 -
28AUG26 20.00 C 0.00 0.00 0.00 9.70 - 0 0 0 -
28AUG26 21.00 C 0.00 0.00 0.00 8.73 - 0 0 0 -
28AUG26 22.00 C 0.00 0.00 0.00 7.77 +0.87 31 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 6.99 +1.13 46 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 5.93 +1.02 36 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 5.07 +0.84 37 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 4.26 +0.79 37 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 3.52 +0.78 37 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 2.83 +0.65 36 0 0 0
28AUG26 29.00 C 1.54 2.29 1.54 2.28 +0.66 37 75 90 +75
28AUG26 30.00 C 1.16 1.66 1.09 1.79 +0.54 37 75 143 +68
28AUG26 31.00 C 0.94 0.94 0.94 1.38 +0.41 37 15 45 0
28AUG26 32.00 C 0.72 0.72 0.72 1.03 +0.31 36 15 167 0
28AUG26 33.00 C 0.50 0.50 0.48 0.81 +0.29 37 34 521 +15
28AUG26 34.00 C 0.37 0.37 0.35 0.59 +0.22 37 60 155 +60
28AUG26 35.00 C 0.27 0.32 0.27 0.43 +0.17 37 30 116 +30
28AUG26 36.00 C 0.00 0.00 0.00 0.31 +0.13 37 0 32 0
28AUG26 37.00 C 0.00 0.00 0.00 0.22 +0.09 37 0 211 0
28AUG26 38.00 C 0.00 0.00 0.00 0.15 +0.06 37 0 93 0
28AUG26 39.00 C 0.00 0.00 0.00 0.11 +0.05 37 0 152 0
28AUG26 40.00 C 0.00 0.00 0.00 0.07 +0.03 37 0 65 0
28AUG26 41.00 C 0.00 0.00 0.00 0.05 +0.02 37 0 45 0
28AUG26 42.00 C 0.00 0.00 0.00 0.04 +0.02 38 0 115 0
28AUG26 43.00 C 0.00 0.00 0.00 0.03 +0.02 39 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.27 - 0 0 0 -
29SEP26 20.00 C 0.00 0.00 0.00 9.98 - 51 0 0 -
29SEP26 21.00 C 0.00 0.00 0.00 8.83 +1.02 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.01 +1.11 41 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.13 +1.03 41 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.24 +0.94 39 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.49 +1.10 41 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.52 +0.83 35 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.87 +0.76 36 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.23 +0.68 36 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 2.70 +0.60 37 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 2.20 +0.52 36 0 628 0
29SEP26 31.00 C 1.75 1.75 1.75 1.79 +0.46 36 15 247 +15
29SEP26 32.00 C 0.00 0.00 0.00 1.45 +0.40 37 0 254 0
29SEP26 33.00 C 0.81 0.81 0.79 1.18 +0.37 37 50 296 +50
29SEP26 34.00 C 0.62 0.62 0.61 0.93 +0.31 37 45 2,644 +15
29SEP26 35.00 C 0.57 0.57 0.57 0.72 +0.24 37 15 2,005 0
29SEP26 36.00 C 0.59 0.59 0.59 0.56 +0.20 37 15 380 0
29SEP26 37.00 C 0.00 0.00 0.00 0.43 +0.16 37 0 331 0
29SEP26 38.00 C 0.00 0.00 0.00 0.33 +0.13 37 0 449 0
29SEP26 39.00 C 0.00 0.00 0.00 0.25 +0.10 37 0 73 0
29SEP26 40.00 C 0.00 0.00 0.00 0.19 +0.08 37 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.14 +0.06 37 0 1,185 0
29SEP26 42.00 C 0.00 0.00 0.00 0.11 +0.05 37 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.08 +0.03 37 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.06 +0.03 37 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.05 +0.03 37 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.03 +0.02 36 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 10.55 - 36 0 0 -
30DEC26 20.00 C 0.00 0.00 0.00 10.14 - 38 0 0 -
30DEC26 21.00 C 0.00 0.00 0.00 9.25 - 37 0 0 -
30DEC26 22.00 C 0.00 0.00 0.00 8.38 +1.04 37 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 7.59 +1.03 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.74 +0.95 36 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 6.11 +0.96 37 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 5.37 +0.87 36 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.75 +0.69 36 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.10 +0.67 35 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.61 +0.61 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.18 +0.59 36 0 70 0
30DEC26 31.00 C 0.00 0.00 0.00 2.81 +0.58 37 0 114 0
30DEC26 32.00 C 0.00 0.00 0.00 2.40 +0.48 37 0 360 0
30DEC26 33.00 C 0.00 0.00 0.00 2.08 +0.43 37 0 135 0
30DEC26 34.00 C 0.00 0.00 0.00 1.75 +0.34 36 0 2,091 0
30DEC26 35.00 C 0.00 0.00 0.00 1.55 +0.35 37 0 264 0
30DEC26 36.00 C 0.00 0.00 0.00 1.25 +0.22 36 0 224 0
30DEC26 37.00 C 0.00 0.00 0.00 1.13 +0.31 37 0 89 0
30DEC26 38.00 C 0.00 0.00 0.00 0.95 +0.26 37 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 0.79 +0.21 36 0 390 0
30DEC26 40.00 C 0.00 0.00 0.00 0.68 +0.17 37 0 6,390 0
30DEC26 41.00 C 0.00 0.00 0.00 0.57 +0.14 37 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.48 +0.12 37 0 1,523 0
30DEC26 43.00 C 0.00 0.00 0.00 0.40 +0.10 37 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.34 +0.09 37 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.28 +0.08 37 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.24 +0.07 37 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.20 +0.06 37 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 0.16 +0.04 36 0 23 0
30DEC26 49.00 C 0.00 0.00 0.00 0.14 +0.04 37 0 18 0
30MAR27 19.50 C 0.00 0.00 0.00 10.97 - 39 0 0 -
30MAR27 20.00 C 0.00 0.00 0.00 10.67 - 42 0 0 -
30MAR27 21.00 C 0.00 0.00 0.00 9.81 - 41 0 0 -
30MAR27 22.00 C 0.00 0.00 0.00 8.88 +1.00 38 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.19 +1.09 39 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.34 +0.95 37 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.64 +0.91 36 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.03 +0.91 36 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.42 +0.85 36 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.86 +0.77 36 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.35 +0.72 36 0 20 0
30MAR27 30.00 C 0.00 0.00 0.00 3.85 +0.56 36 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.51 +0.51 36 0 260 0
30MAR27 32.00 C 0.00 0.00 0.00 3.14 +0.48 36 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 2.72 +0.37 36 0 0 0
30MAR27 34.00 C 1.94 2.17 1.94 2.44 +0.37 36 75 188 +75
30MAR27 35.00 C 0.00 0.00 0.00 2.18 +0.36 36 0 192 0
30MAR27 36.00 C 0.00 0.00 0.00 1.90 +0.30 36 0 1,288 0
30MAR27 37.00 C 1.34 1.34 1.34 1.68 +0.28 36 15 15 +15
30MAR27 38.00 C 0.00 0.00 0.00 1.49 +0.26 36 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 1.31 +0.24 36 0 114 0
30MAR27 40.00 C 0.00 0.00 0.00 1.15 +0.24 36 0 130 0
30MAR27 41.00 C 0.00 0.00 0.00 1.01 +0.19 36 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.88 +0.16 36 0 0 0
30MAR27 43.00 C 0.90 0.90 0.90 0.77 +0.15 36 12 36 0
30MAR27 44.00 C 0.82 0.82 0.82 0.67 +0.13 36 12 15 -12
30MAR27 45.00 C 0.00 0.00 0.00 0.59 +0.12 36 0 62 0
29JUN27 19.50 C 0.00 0.00 0.00 11.30 - 43 0 0 -
29JUN27 20.00 C 0.00 0.00 0.00 10.78 - 40 0 0 -
29JUN27 21.00 C 0.00 0.00 0.00 10.07 - 41 0 0 -
29JUN27 22.00 C 0.00 0.00 0.00 9.19 +0.95 39 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.43 +0.96 38 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.76 +0.92 38 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.11 +0.86 38 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 6.48 +0.81 38 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.80 +0.69 37 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.31 +0.69 37 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 4.84 +0.69 37 190 290 +190
29JUN27 30.00 C 0.00 0.00 0.00 4.36 +0.62 37 190 290 +190
29JUN27 31.00 C 0.00 0.00 0.00 3.95 +0.60 37 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 3.55 +0.54 37 0 2 0
29JUN27 33.00 C 0.00 0.00 0.00 3.20 +0.51 37 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 2.88 +0.48 37 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 2.58 +0.43 37 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 2.32 +0.40 37 0 113 0
29JUN27 37.00 C 0.00 0.00 0.00 2.07 +0.36 36 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 1.85 +0.33 36 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 1.66 +0.30 36 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 1.48 +0.27 36 0 2 0
29JUN27 41.00 C 1.43 1.44 1.43 1.32 +0.24 36 25 33 +25
TOTAL CALL 2,184 38,763 +1,065
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 153 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 146 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 118 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 104 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 67 0 61 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 4,147 0
29JUN26 26.00 P 0.13 0.13 0.13 0.01 -0.07 44 34 104 -20
29JUN26 27.00 P 0.00 0.00 0.00 0.05 -0.18 44 0 257 0
29JUN26 28.00 P 0.31 0.33 0.30 0.17 -0.38 44 126 825 -49
29JUN26 29.00 P 0.78 0.78 0.49 0.44 -0.63 44 30 2,474 -15
29JUN26 30.00 P 1.80 1.80 1.80 0.92 -0.82 44 1 8,506 -1
29JUN26 31.00 P 0.00 0.00 0.00 1.60 -0.99 44 0 1,303 0
29JUN26 32.00 P 2.98 2.98 2.98 2.50 -1.02 50 61 1,821 -60
29JUN26 33.00 P 4.59 4.59 4.59 3.38 -1.19 43 20 129 -20
29JUN26 34.00 P 0.00 0.00 0.00 4.41 -1.13 61 0 406 0
29JUN26 35.00 P 0.00 0.00 0.00 5.42 -1.13 73 0 761 0
29JUN26 36.00 P 0.00 0.00 0.00 6.55 -0.99 105 0 149 0
29JUN26 37.00 P 0.00 0.00 0.00 7.36 -1.14 0 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 8.36 -1.24 0 0 45 0
29JUN26 39.00 P 0.00 0.00 0.00 9.58 -1.01 140 0 45 0
29JUN26 40.00 P 0.00 0.00 0.00 10.55 -1.15 144 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.49 -1.17 142 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.63 -0.97 175 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 13.36 -1.31 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 14.36 -1.31 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 15.38 -1.22 136 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 16.36 -1.30 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 17.42 -1.22 167 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 18.45 -1.14 183 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 19.36 -1.16 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 - 53 0 0 -
30JUL26 20.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
30JUL26 21.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
30JUL26 22.00 P 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.02 -0.04 37 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.05 -0.07 37 0 30 0
30JUL26 25.00 P 0.24 0.24 0.24 0.12 -0.13 38 15 46 0
30JUL26 26.00 P 0.00 0.00 0.00 0.23 -0.22 37 0 113 0
30JUL26 27.00 P 0.83 0.83 0.54 0.43 -0.32 38 351 473 +113
30JUL26 28.00 P 1.17 1.24 0.84 0.71 -0.43 37 51 507 -6
30JUL26 29.00 P 1.69 1.69 1.09 1.09 -0.60 37 23 534 -23
30JUL26 30.00 P 2.48 2.48 1.92 1.59 -0.72 37 45 603 -15
30JUL26 31.00 P 0.00 0.00 0.00 2.21 -0.79 37 0 685 0
30JUL26 32.00 P 0.00 0.00 0.00 2.99 -0.81 40 0 1,206 0
30JUL26 33.00 P 0.00 0.00 0.00 3.80 -1.00 41 0 273 0
30JUL26 34.00 P 0.00 0.00 0.00 4.68 -0.90 43 0 98 0
30JUL26 35.00 P 0.00 0.00 0.00 5.62 -0.93 46 0 73 0
30JUL26 36.00 P 0.00 0.00 0.00 6.55 -1.01 47 0 235 0
30JUL26 37.00 P 0.00 0.00 0.00 7.43 -1.20 44 0 15 0
30JUL26 38.00 P 0.00 0.00 0.00 8.41 -1.19 46 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 9.58 -1.04 63 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 10.55 -1.15 65 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 11.59 -1.07 72 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 12.63 -0.97 78 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 13.50 -1.17 73 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 14.45 -1.22 72 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 15.41 -1.22 70 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 - 40 0 0 -
28AUG26 20.00 P 0.00 0.00 0.00 0.01 - 38 0 0 -
28AUG26 21.00 P 0.00 0.00 0.00 0.02 - 37 0 0 -
28AUG26 22.00 P 0.18 0.18 0.18 0.05 -0.04 38 15 15 +15
28AUG26 23.00 P 0.29 0.29 0.25 0.09 -0.08 37 45 91 +45
28AUG26 24.00 P 0.38 0.38 0.38 0.18 -0.11 37 15 83 +15
28AUG26 25.00 P 0.56 0.56 0.56 0.31 -0.17 37 15 127 0
28AUG26 26.00 P 0.68 0.68 0.68 0.50 -0.25 37 18 225 +18
28AUG26 27.00 P 1.16 1.16 0.83 0.76 -0.35 37 45 581 -15
28AUG26 28.00 P 1.63 1.63 1.32 1.11 -0.44 37 75 135 +60
28AUG26 29.00 P 1.58 1.58 1.58 1.51 -0.57 37 15 491 +15
28AUG26 30.00 P 0.00 0.00 0.00 2.01 -0.68 37 0 179 0
28AUG26 31.00 P 0.00 0.00 0.00 2.63 -0.68 37 0 165 0
28AUG26 32.00 P 4.15 4.15 3.79 3.27 -0.79 37 35 223 +11
28AUG26 33.00 P 0.00 0.00 0.00 4.13 -0.82 40 0 222 0
28AUG26 34.00 P 0.00 0.00 0.00 4.95 -0.71 41 0 159 0
28AUG26 35.00 P 0.00 0.00 0.00 5.82 -0.85 42 0 53 0
28AUG26 36.00 P 0.00 0.00 0.00 6.62 -0.96 40 0 84 0
28AUG26 37.00 P 0.00 0.00 0.00 7.66 -0.97 45 0 15 0
28AUG26 38.00 P 0.00 0.00 0.00 8.44 -1.16 39 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 9.58 -1.04 49 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 10.55 -1.15 51 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 11.59 -1.07 56 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 12.63 -0.97 61 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 13.55 -1.12 60 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 14.56 -1.11 63 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 15.56 -1.07 66 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.03 - 38 0 0 -
29SEP26 20.00 P 0.00 0.00 0.00 0.04 - 38 0 0 -
29SEP26 21.00 P 0.00 0.00 0.00 0.07 -0.03 37 0 41 0
29SEP26 22.00 P 0.00 0.00 0.00 0.12 -0.06 37 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.21 -0.09 37 0 24 0
29SEP26 24.00 P 0.00 0.00 0.00 0.33 -0.14 37 0 24 0
29SEP26 25.00 P 0.00 0.00 0.00 0.51 -0.20 37 0 366 0
29SEP26 26.00 P 0.00 0.00 0.00 0.76 -0.26 37 0 267 0
29SEP26 27.00 P 1.50 1.50 1.50 1.05 -0.35 37 15 416 0
29SEP26 28.00 P 1.94 1.94 1.38 1.40 -0.46 36 19 698 +13
29SEP26 29.00 P 1.89 1.89 1.89 1.85 -0.55 36 15 814 +15
29SEP26 30.00 P 0.00 0.00 0.00 2.38 -0.46 37 0 1,367 0
29SEP26 31.00 P 0.00 0.00 0.00 2.96 -0.58 37 0 534 0
29SEP26 32.00 P 0.00 0.00 0.00 3.69 -0.67 38 0 4,390 0
29SEP26 33.00 P 0.00 0.00 0.00 4.23 -0.91 35 0 180 0
29SEP26 34.00 P 0.00 0.00 0.00 5.08 -0.87 37 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 6.02 -0.92 40 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 6.89 -0.94 41 0 28 0
29SEP26 37.00 P 0.00 0.00 0.00 7.66 -1.06 38 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 8.56 -1.04 38 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 9.58 -1.09 42 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 10.55 -1.15 43 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 11.59 -1.07 47 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 12.63 -0.97 51 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.55 -1.12 51 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.56 -1.11 54 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.56 -1.07 56 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.36 -1.30 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.50 -1.14 57 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 18.45 -1.22 57 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 19.36 -1.16 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.14 - 36 0 0 -
30DEC26 20.00 P 0.00 0.00 0.00 0.18 - 37 0 0 -
30DEC26 21.00 P 0.00 0.00 0.00 0.28 - 37 0 0 -
30DEC26 22.00 P 0.00 0.00 0.00 0.42 -0.13 37 0 27 0
30DEC26 23.00 P 0.00 0.00 0.00 0.59 -0.18 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.80 -0.24 37 0 20 0
30DEC26 25.00 P 0.00 0.00 0.00 1.08 -0.29 37 0 115 0
30DEC26 26.00 P 0.00 0.00 0.00 1.40 -0.32 37 0 325 0
30DEC26 27.00 P 0.00 0.00 0.00 1.78 -0.36 37 0 156 0
30DEC26 28.00 P 2.35 2.35 2.35 2.19 -0.41 37 1 654 0
30DEC26 29.00 P 0.00 0.00 0.00 2.61 -0.53 36 0 298 0
30DEC26 30.00 P 0.00 0.00 0.00 3.15 -0.56 36 1 3,794 0
30DEC26 31.00 P 0.00 0.00 0.00 3.72 -0.65 36 0 336 0
30DEC26 32.00 P 0.00 0.00 0.00 4.36 -0.70 37 0 223 0
30DEC26 33.00 P 0.00 0.00 0.00 5.04 -0.65 37 0 96 0
30DEC26 34.00 P 0.00 0.00 0.00 5.71 -0.67 36 0 41 0
30DEC26 35.00 P 0.00 0.00 0.00 6.54 -0.71 37 0 53 0
30DEC26 36.00 P 0.00 0.00 0.00 7.21 -0.94 36 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 8.17 -0.82 38 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 9.04 -0.91 39 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 9.89 -0.93 39 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 10.81 -1.04 39 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 11.69 -1.03 39 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 12.63 -1.06 40 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.56 -1.11 40 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 14.56 -1.11 42 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 15.56 -1.07 43 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 16.36 -1.30 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 17.50 -1.14 45 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.58 -1.09 49 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 19.36 -1.25 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.29 - 36 0 0 -
30MAR27 20.00 P 0.00 0.00 0.00 0.35 - 36 0 0 -
30MAR27 21.00 P 0.00 0.00 0.00 0.49 - 36 0 0 -
30MAR27 22.00 P 1.01 1.01 1.01 0.67 -0.19 36 15 15 +15
30MAR27 23.00 P 0.00 0.00 0.00 0.89 -0.25 36 0 29 0
30MAR27 24.00 P 0.00 0.00 0.00 1.16 -0.28 36 0 5 0
30MAR27 25.00 P 1.67 1.67 1.59 1.48 -0.28 36 30 32 +15
30MAR27 26.00 P 0.00 0.00 0.00 1.82 -0.33 36 0 1,283 0
30MAR27 27.00 P 0.00 0.00 0.00 2.24 -0.34 36 0 16 0
30MAR27 28.00 P 0.00 0.00 0.00 2.68 -0.38 36 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.10 -0.62 36 0 3,551 0
30MAR27 30.00 P 0.00 0.00 0.00 3.62 -0.69 35 0 1,462 0
30MAR27 31.00 P 0.00 0.00 0.00 4.23 -0.56 36 0 247 0
30MAR27 32.00 P 0.00 0.00 0.00 4.84 -0.62 36 0 16 0
30MAR27 33.00 P 0.00 0.00 0.00 5.51 -0.67 36 0 159 0
30MAR27 34.00 P 0.00 0.00 0.00 6.24 -0.67 36 0 30 0
30MAR27 35.00 P 0.00 0.00 0.00 6.94 -0.77 36 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 7.74 -0.78 37 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 8.46 -0.84 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.35 -0.81 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.16 -0.93 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.01 -0.95 37 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.91 -0.97 37 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.87 -0.91 39 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.71 -1.03 38 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.61 -1.07 37 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 15.56 -1.11 38 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.60 - 36 0 0 -
29JUN27 20.00 P 0.00 0.00 0.00 0.71 - 36 0 0 -
29JUN27 21.00 P 0.00 0.00 0.00 0.92 - 36 0 0 -
29JUN27 22.00 P 0.00 0.00 0.00 1.20 -0.23 36 0 3 0
29JUN27 23.00 P 1.80 1.80 1.46 1.41 -0.34 35 40 45 +38
29JUN27 24.00 P 2.12 2.12 2.12 1.74 -0.31 35 20 24 +20
29JUN27 25.00 P 2.48 2.48 2.48 2.11 -0.33 35 20 32 +20
29JUN27 26.00 P 2.55 2.55 2.55 2.51 -0.41 35 20 20 +20
29JUN27 27.00 P 3.02 3.02 3.02 2.96 -0.43 35 20 23 +5
29JUN27 28.00 P 0.00 0.00 0.00 3.43 -0.49 35 0 2 0
29JUN27 29.00 P 0.00 0.00 0.00 3.97 -0.50 35 130 1,030 +130
29JUN27 30.00 P 0.00 0.00 0.00 4.51 -0.57 35 130 235 +130
29JUN27 31.00 P 0.00 0.00 0.00 5.11 -0.59 35 0 0 0
29JUN27 32.00 P 6.02 6.11 6.02 5.73 -0.62 34 30 30 +30
29JUN27 33.00 P 0.00 0.00 0.00 6.41 -0.63 34 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 7.11 -0.63 34 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 7.82 -0.66 34 0 51 0
29JUN27 36.00 P 0.00 0.00 0.00 8.53 -0.70 34 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.26 -0.77 34 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 10.04 -0.83 33 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 10.86 -0.78 33 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.67 -0.83 33 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.50 -0.85 33 0 0 0
TOTAL PUT 1,541 66,425 +519
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$ 4.83
29JUN26 3.90 C 0.00 0.00 0.00 0.93 -0.06 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.84 -0.05 78 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.74 -0.05 69 0 0 0
29JUN26 4.20 C 0.68 0.68 0.68 0.64 -0.05 61 40 55 -40
29JUN26 4.30 C 0.00 0.00 0.00 0.54 -0.05 52 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.45 -0.04 54 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.34 -0.05 35 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.24 -0.05 26 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.15 -0.05 23 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.09 -0.03 27 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 145 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 58 0 230 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 74 0 150 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 88 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 101 0 14,605 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 113 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 155 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 165 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 174 0 200 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.94 -0.06 46 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.86 -0.03 58 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.76 -0.04 53 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.66 -0.03 47 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.55 -0.04 35 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.45 -0.04 30 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.35 -0.05 24 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.26 -0.06 23 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.18 -0.04 22 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.11 -0.05 20 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.07 -0.03 22 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.04 -0.02 22 0 9 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 24 0 189 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 33 0 130 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 808 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.96 -0.04 57 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.86 -0.03 52 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.76 -0.04 47 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.66 -0.03 42 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.55 -0.04 33 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.45 -0.05 28 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.35 -0.05 23 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.26 -0.06 21 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.18 -0.04 20 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.11 -0.05 19 0 0 0
28AUG26 4.90 C 0.06 0.06 0.06 0.07 -0.03 20 126 252 +126
28AUG26 5.00 C 0.00 0.00 0.00 0.04 -0.02 20 0 354 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 21 0 219 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 26 0 223 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.96 -0.04 51 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.86 -0.04 46 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.76 -0.04 42 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.66 -0.04 38 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.55 -0.04 30 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.45 -0.05 26 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.35 -0.06 21 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.26 -0.06 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.18 -0.04 19 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.11 -0.05 17 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.07 -0.03 18 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.04 -0.02 17 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 -0.01 17 0 236 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 21 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 200 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.96 -0.04 40 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.86 -0.04 37 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.76 -0.04 33 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.66 -0.04 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.55 -0.06 25 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.45 -0.06 21 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.35 -0.07 18 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.27 -0.05 18 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.19 -0.06 16 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.14 -0.04 16 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.10 -0.04 16 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.08 -0.02 17 0 130 0
30DEC26 5.25 C 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.02 -0.01 17 0 310 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 20 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 25 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 63 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.96 -0.04 34 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.86 -0.04 31 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.76 -0.04 29 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.66 -0.05 26 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.56 -0.05 23 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.46 -0.06 20 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.38 -0.04 19 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.31 -0.03 19 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.25 -0.03 18 0 5 0
30MAR27 4.80 C 0.00 0.00 0.00 0.20 -0.03 18 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.16 -0.03 17 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.14 -0.02 18 0 10 0
30MAR27 5.25 C 0.08 0.08 0.08 0.09 -0.01 18 300 600 +300
30MAR27 5.50 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.03 -0.01 18 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.96 -0.04 29 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.86 -0.04 27 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.76 -0.04 24 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.66 -0.05 22 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.56 -0.06 20 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.48 -0.05 19 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.40 -0.03 18 0 0 0
29JUN27 4.60 C 0.39 0.39 0.39 0.34 -0.03 18 20 20 +20
29JUN27 4.70 C 0.00 0.00 0.00 0.30 -0.03 18 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.26 -0.03 18 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.22 -0.03 18 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.19 -0.02 18 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.13 -0.02 18 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.09 -0.01 18 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.06 0.00 18 0 5 0
29JUN27 6.00 C 0.00 0.00 0.00 0.04 -0.01 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 20 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
TOTAL CALL 486 28,614 +406
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 55 0 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 47 0 120 0
29JUN26 4.50 P 0.01 0.01 0.01 0.01 0.00 38 222 83 -139
29JUN26 4.60 P 0.01 0.01 0.01 0.01 0.00 29 302 434 0
29JUN26 4.70 P 0.01 0.01 0.01 0.02 +0.01 25 636 656 0
29JUN26 4.80 P 0.00 0.00 0.00 0.05 +0.02 24 0 119 0
29JUN26 4.90 P 0.00 0.00 0.00 0.10 +0.03 22 0 100 0
29JUN26 5.00 P 0.00 0.00 0.00 0.18 +0.05 23 0 256 0
29JUN26 5.25 P 0.00 0.00 0.00 0.42 +0.05 0 0 345 0
29JUN26 5.50 P 0.00 0.00 0.00 0.67 +0.05 0 0 83 0
29JUN26 5.75 P 0.00 0.00 0.00 0.92 +0.05 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.17 +0.05 0 0 20 0
29JUN26 6.25 P 0.00 0.00 0.00 1.42 +0.05 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.67 +0.05 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.92 +0.05 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.17 +0.05 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.42 +0.05 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.67 +0.05 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.92 +0.05 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.17 +0.05 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.42 +0.05 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.07 +0.02 19 0 42 0
30JUL26 4.50 P 0.00 0.00 0.00 0.11 +0.02 19 0 20 0
30JUL26 4.60 P 0.00 0.00 0.00 0.17 +0.03 19 0 10 0
30JUL26 4.70 P 0.00 0.00 0.00 0.24 +0.04 19 0 219 0
30JUL26 4.80 P 0.00 0.00 0.00 0.31 +0.04 15 0 53 0
30JUL26 4.90 P 0.00 0.00 0.00 0.40 +0.05 0 0 100 0
30JUL26 5.00 P 0.00 0.00 0.00 0.49 +0.05 0 0 172 0
30JUL26 5.25 P 0.00 0.00 0.00 0.74 +0.04 0 0 30 0
30JUL26 5.50 P 0.00 0.00 0.00 0.97 +0.03 0 0 61 0
30JUL26 5.75 P 0.00 0.00 0.00 1.22 +0.03 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.47 +0.03 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.73 +0.04 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.98 +0.05 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.22 +0.04 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.46 +0.03 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.71 +0.03 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.96 +0.03 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.21 +0.03 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.04 +0.02 19 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.06 +0.02 18 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.09 +0.02 18 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.14 +0.04 18 0 10 0
28AUG26 4.60 P 0.00 0.00 0.00 0.19 +0.04 18 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.26 +0.05 18 0 29 0
28AUG26 4.80 P 0.00 0.00 0.00 0.32 +0.03 15 0 40 0
28AUG26 4.90 P 0.00 0.00 0.00 0.41 +0.04 15 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.49 +0.03 0 0 78 0
28AUG26 5.25 P 0.00 0.00 0.00 0.74 +0.04 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.98 +0.04 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.22 +0.03 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.47 +0.03 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.73 +0.04 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.98 +0.04 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.22 +0.03 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.47 +0.04 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.72 +0.04 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.97 +0.04 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.05 +0.02 17 0 94 0
29SEP26 4.30 P 0.00 0.00 0.00 0.07 +0.02 17 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.11 +0.03 17 0 257 0
29SEP26 4.50 P 0.00 0.00 0.00 0.15 +0.03 17 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.21 +0.04 17 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.27 +0.04 17 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.33 +0.03 14 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.41 +0.03 13 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.50 +0.03 0 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.74 +0.03 0 0 292 0
29SEP26 5.50 P 0.00 0.00 0.00 0.99 +0.05 0 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 1.23 +0.04 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.48 +0.04 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.73 +0.04 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.98 +0.04 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.23 +0.04 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 2.48 +0.05 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.73 +0.05 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.98 +0.05 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 3.22 +0.04 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.47 +0.04 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.04 0.00 17 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.06 0.00 17 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.08 0.00 16 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.11 +0.01 16 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.15 +0.02 16 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.20 +0.02 17 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.25 +0.03 16 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.32 +0.04 17 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.39 +0.04 17 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.44 +0.03 15 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.52 +0.02 14 0 276 0
30DEC26 5.25 P 0.00 0.00 0.00 0.74 +0.03 0 0 245 0
30DEC26 5.50 P 0.00 0.00 0.00 0.99 +0.05 0 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 1.23 +0.04 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.48 +0.04 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.73 +0.04 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.98 +0.04 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.23 +0.04 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.48 +0.05 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.73 +0.05 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.98 +0.05 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.22 +0.04 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.48 +0.05 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.06 +0.01 18 0 129 0
30MAR27 4.00 P 0.00 0.00 0.00 0.08 +0.02 18 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.10 +0.02 18 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.13 +0.02 18 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.17 +0.02 18 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.21 +0.03 18 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.25 +0.03 18 0 25 0
30MAR27 4.60 P 0.00 0.00 0.00 0.30 +0.03 17 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.36 +0.03 18 0 133 0
30MAR27 4.80 P 0.00 0.00 0.00 0.42 +0.03 17 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.50 +0.04 18 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.55 +0.02 16 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.75 +0.03 0 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 0.99 +0.05 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.23 +0.04 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.48 +0.04 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.73 +0.04 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.98 +0.04 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.23 +0.04 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.48 +0.05 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.73 +0.05 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.98 +0.05 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.22 +0.04 0 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.07 +0.01 17 0 200 0
29JUN27 4.00 P 0.00 0.00 0.00 0.10 +0.02 18 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.13 +0.02 18 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.16 +0.02 18 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.19 +0.02 18 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.24 +0.02 18 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.28 +0.03 18 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.33 +0.03 17 0 10 0
29JUN27 4.70 P 0.00 0.00 0.00 0.39 +0.04 18 0 5 0
29JUN27 4.80 P 0.00 0.00 0.00 0.45 +0.03 18 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.52 +0.04 18 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.59 +0.04 18 0 60 0
29JUN27 5.25 P 0.00 0.00 0.00 0.77 +0.03 16 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.99 +0.02 0 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.23 +0.04 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.48 +0.04 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.73 +0.04 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.98 +0.04 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.23 +0.04 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.48 +0.05 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.73 +0.05 0 0 0 0
TOTAL PUT 1,160 7,165 -139
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$ 3.59
29JUN26 2.50 C 0.00 0.00 0.00 1.09 +0.02 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.99 +0.02 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.89 +0.02 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.79 +0.02 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.69 +0.02 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.60 +0.03 80 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.50 +0.03 68 0 0 0
29JUN26 3.20 C 0.40 0.40 0.40 0.40 +0.03 56 30 75 -30
29JUN26 3.30 C 0.00 0.00 0.00 0.30 +0.03 44 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.20 +0.02 32 0 27 0
29JUN26 3.50 C 0.00 0.00 0.00 0.12 +0.01 32 0 147 0
29JUN26 3.60 C 0.00 0.00 0.00 0.06 0.00 32 0 85 0
29JUN26 3.70 C 0.00 0.00 0.00 0.03 0.00 35 0 139 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 34 0 143 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 44 0 100 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 54 0 159 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 63 0 254 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 80 0 503 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 88 0 1,120 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 96 0 690 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 103 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 110 0 90 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 117 0 102 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 123 0 180 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 130 0 839 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 145 0 1,050 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 159 0 280 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 208 0 163 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 1.10 +0.03 77 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 1.00 +0.03 70 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.90 +0.03 63 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.80 +0.03 57 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.70 +0.03 50 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.60 +0.03 43 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.50 +0.03 37 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.40 +0.03 31 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.31 +0.03 31 0 0 0
30JUL26 3.40 C 0.17 0.17 0.17 0.22 +0.02 27 30 90 +30
30JUL26 3.50 C 0.00 0.00 0.00 0.15 +0.01 27 0 61 0
30JUL26 3.60 C 0.00 0.00 0.00 0.10 +0.01 28 0 10 0
30JUL26 3.70 C 0.00 0.00 0.00 0.06 0.00 28 0 60 0
30JUL26 3.80 C 0.00 0.00 0.00 0.04 +0.01 29 0 60 0
30JUL26 3.90 C 0.00 0.00 0.00 0.02 0.00 28 0 35 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 31 0 252 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 35 0 40 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 38 0 200 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 42 0 50 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 1.10 +0.03 64 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 1.00 +0.03 58 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.90 +0.03 52 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.80 +0.03 47 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.70 +0.03 42 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.60 +0.03 36 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.50 +0.02 31 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.41 +0.03 31 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.32 +0.03 29 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.23 +0.01 25 0 33 0
28AUG26 3.50 C 0.00 0.00 0.00 0.17 +0.01 26 0 60 0
28AUG26 3.60 C 0.00 0.00 0.00 0.13 +0.02 27 0 50 0
28AUG26 3.70 C 0.00 0.00 0.00 0.09 0.00 27 0 90 0
28AUG26 3.80 C 0.00 0.00 0.00 0.06 0.00 26 0 30 0
28AUG26 3.90 C 0.00 0.00 0.00 0.04 0.00 26 0 30 0
28AUG26 4.00 C 0.00 0.00 0.00 0.03 0.00 27 0 104 0
28AUG26 4.10 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 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 36 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 1.10 +0.03 55 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.00 +0.03 50 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.90 +0.03 45 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.81 +0.04 46 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.70 +0.03 36 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.60 +0.03 31 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.50 +0.02 27 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.41 +0.02 27 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.32 +0.01 24 0 0 0
29SEP26 3.40 C 0.25 0.25 0.25 0.25 0.00 25 30 150 +30
29SEP26 3.50 C 0.00 0.00 0.00 0.21 +0.01 27 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.16 +0.01 27 0 330 0
29SEP26 3.70 C 0.00 0.00 0.00 0.13 +0.01 28 0 220 0
29SEP26 3.80 C 0.09 0.09 0.09 0.10 0.00 28 6 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.07 0.00 27 0 95 0
29SEP26 4.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 120 0
29SEP26 4.10 C 0.00 0.00 0.00 0.04 0.00 27 0 160 0
29SEP26 4.20 C 0.00 0.00 0.00 0.03 0.00 27 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.02 0.00 27 0 290 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 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 48 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 51 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 54 0 202 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 57 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 60 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 67 0 63 0
30DEC26 2.50 C 0.00 0.00 0.00 1.10 +0.03 41 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.00 +0.03 37 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.90 +0.03 34 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.81 +0.04 34 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.70 +0.03 27 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.60 +0.02 23 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.51 +0.01 23 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.44 +0.01 24 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.38 +0.01 24 0 60 0
30DEC26 3.40 C 0.00 0.00 0.00 0.32 0.00 24 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.27 0.00 24 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.23 0.00 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.20 +0.01 26 0 2 0
30DEC26 3.80 C 0.15 0.15 0.15 0.17 +0.01 26 6 56 +6
30DEC26 3.90 C 0.00 0.00 0.00 0.14 +0.01 26 0 35 0
30DEC26 4.00 C 0.00 0.00 0.00 0.11 -0.01 26 0 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.09 0.00 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.04 0.00 26 0 303 0
30DEC26 4.60 C 0.00 0.00 0.00 0.03 0.00 26 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.02 0.00 25 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 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 25 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 0.00 0.00 0.00 0.01 0.00 31 0 274 0
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 1.10 +0.03 32 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 1.00 +0.02 29 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.90 +0.03 26 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.81 +0.04 26 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.71 +0.03 23 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.63 +0.02 23 0 10 0
30MAR27 3.10 C 0.00 0.00 0.00 0.57 +0.03 25 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.50 +0.03 24 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.45 +0.03 25 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.39 +0.03 25 0 1 0
30MAR27 3.50 C 0.00 0.00 0.00 0.34 +0.03 25 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.30 +0.03 25 0 100 0
30MAR27 3.70 C 0.00 0.00 0.00 0.26 +0.03 25 0 100 0
30MAR27 3.80 C 0.00 0.00 0.00 0.23 +0.03 26 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.20 +0.02 26 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.18 +0.03 27 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.15 +0.02 26 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.13 +0.02 27 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.11 +0.02 26 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.10 +0.02 27 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.08 +0.02 26 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.07 +0.02 27 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.06 +0.02 27 0 22 0
30MAR27 4.80 C 0.00 0.00 0.00 0.05 +0.02 27 0 15 0
30MAR27 4.90 C 0.00 0.00 0.00 0.04 +0.02 26 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.03 +0.02 26 0 5 0
30MAR27 5.25 C 0.00 0.00 0.00 0.02 +0.01 26 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 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 1.10 +0.03 27 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 1.00 +0.02 24 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.90 +0.02 21 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.82 +0.02 22 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.74 +0.01 22 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.67 +0.01 23 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.61 +0.02 24 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.55 +0.02 24 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.49 +0.02 24 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.44 +0.02 24 0 0 0
29JUN27 3.50 C 0.29 0.29 0.29 0.39 +0.01 24 1 1 +1
29JUN27 3.60 C 0.00 0.00 0.00 0.35 +0.02 25 0 1 0
29JUN27 3.70 C 0.00 0.00 0.00 0.31 +0.02 25 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.27 +0.01 25 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.25 +0.02 26 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.21 +0.01 25 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.19 +0.01 25 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.17 +0.01 26 0 10 0
29JUN27 4.30 C 0.00 0.00 0.00 0.15 +0.01 26 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.11 0.00 25 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 0.10 +0.01 26 0 18 0
TOTAL CALL 103 16,305 +37
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 84 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 3.20 P 0.01 0.01 0.01 0.01 0.00 59 780 141 -639
29JUN26 3.30 P 0.01 0.01 0.01 0.01 0.00 46 906 200 -906
29JUN26 3.40 P 0.03 0.03 0.01 0.01 -0.01 34 571 250 -231
29JUN26 3.50 P 0.00 0.00 0.00 0.03 -0.01 33 0 360 0
29JUN26 3.60 P 0.06 0.06 0.06 0.06 -0.03 28 60 151 0
29JUN26 3.70 P 0.16 0.16 0.15 0.13 -0.03 30 150 292 -135
29JUN26 3.80 P 0.00 0.00 0.00 0.22 -0.03 35 0 208 0
29JUN26 3.90 P 0.00 0.00 0.00 0.32 -0.02 46 3 223 -3
29JUN26 4.00 P 0.00 0.00 0.00 0.41 -0.03 0 0 149 0
29JUN26 4.10 P 0.00 0.00 0.00 0.51 -0.03 0 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.61 -0.03 0 0 0 0
29JUN26 4.30 P 0.80 0.80 0.80 0.71 -0.02 0 5 450 0
29JUN26 4.40 P 0.00 0.00 0.00 0.81 -0.03 0 0 1,040 0
29JUN26 4.50 P 0.00 0.00 0.00 0.91 -0.03 0 0 660 0
29JUN26 4.60 P 0.00 0.00 0.00 1.01 -0.03 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.11 -0.03 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.21 -0.03 0 0 60 0
29JUN26 4.90 P 0.00 0.00 0.00 1.31 -0.03 0 0 60 0
29JUN26 5.00 P 0.00 0.00 0.00 1.41 -0.03 0 0 30 0
29JUN26 5.25 P 0.00 0.00 0.00 1.66 -0.03 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.91 -0.03 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.16 -0.03 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.41 -0.03 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.66 -0.03 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.91 -0.03 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.16 -0.03 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.41 -0.03 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.66 -0.03 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.91 -0.03 0 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.02 -0.01 25 0 186 0
30JUL26 3.30 P 0.00 0.00 0.00 0.04 0.00 25 0 8 0
30JUL26 3.40 P 0.00 0.00 0.00 0.07 -0.01 25 0 242 0
30JUL26 3.50 P 0.12 0.12 0.12 0.12 -0.01 26 2 212 +2
30JUL26 3.60 P 0.00 0.00 0.00 0.17 -0.02 24 0 282 0
30JUL26 3.70 P 0.00 0.00 0.00 0.24 -0.03 24 0 221 0
30JUL26 3.80 P 0.00 0.00 0.00 0.33 -0.03 26 0 42 0
30JUL26 3.90 P 0.00 0.00 0.00 0.42 -0.03 27 3 3 +3
30JUL26 4.00 P 0.00 0.00 0.00 0.52 -0.03 32 0 40 0
30JUL26 4.10 P 0.00 0.00 0.00 0.61 -0.03 29 0 10 0
30JUL26 4.20 P 0.00 0.00 0.00 0.71 -0.03 33 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.80 -0.03 0 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.90 -0.03 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.00 -0.03 0 0 15 0
30JUL26 4.60 P 0.00 0.00 0.00 1.10 -0.03 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.20 -0.03 0 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 1.30 -0.03 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.40 -0.03 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.49 -0.04 0 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.74 -0.04 0 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.03 0.00 27 0 37 0
28AUG26 3.20 P 0.00 0.00 0.00 0.04 -0.01 25 0 30 0
28AUG26 3.30 P 0.00 0.00 0.00 0.07 -0.01 26 0 45 0
28AUG26 3.40 P 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.15 -0.01 25 0 40 0
28AUG26 3.60 P 0.00 0.00 0.00 0.20 -0.03 24 0 140 0
28AUG26 3.70 P 0.00 0.00 0.00 0.27 -0.03 24 0 150 0
28AUG26 3.80 P 0.00 0.00 0.00 0.36 -0.02 27 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.45 -0.02 30 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.53 -0.03 28 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.62 -0.03 28 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.72 -0.02 32 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.80 -0.04 0 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.91 -0.02 32 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.00 -0.03 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.10 -0.03 0 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.20 -0.03 0 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.30 -0.03 0 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.40 -0.03 0 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.04 -0.01 25 0 60 0
29SEP26 3.20 P 0.06 0.06 0.06 0.06 -0.02 25 10 1,075 +10
29SEP26 3.30 P 0.00 0.00 0.00 0.10 -0.01 26 0 30 0
29SEP26 3.40 P 0.00 0.00 0.00 0.13 -0.02 25 0 26 0
29SEP26 3.50 P 0.00 0.00 0.00 0.18 -0.02 25 0 236 0
29SEP26 3.60 P 0.00 0.00 0.00 0.24 -0.03 26 0 626 0
29SEP26 3.70 P 0.00 0.00 0.00 0.30 -0.03 25 0 194 0
29SEP26 3.80 P 0.00 0.00 0.00 0.39 -0.02 28 0 165 0
29SEP26 3.90 P 0.00 0.00 0.00 0.47 -0.02 29 0 123 0
29SEP26 4.00 P 0.00 0.00 0.00 0.55 -0.03 29 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.64 -0.03 30 0 195 0
29SEP26 4.20 P 0.00 0.00 0.00 0.74 -0.02 33 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.84 -0.02 35 0 70 0
29SEP26 4.40 P 0.00 0.00 0.00 0.94 -0.02 38 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 1.03 -0.03 38 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.12 -0.04 37 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 1.22 -0.03 39 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.32 -0.03 41 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.42 -0.02 43 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 1.51 -0.03 40 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 1.76 -0.03 44 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 2.00 -0.03 0 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 2.24 -0.03 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.49 -0.03 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.74 -0.03 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.99 -0.03 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.24 -0.03 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.49 -0.03 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.74 -0.03 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.99 -0.03 0 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 -0.01 26 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 -0.01 25 0 60 0
30DEC26 3.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 10 0
30DEC26 3.10 P 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.12 0.00 26 0 220 0
30DEC26 3.30 P 0.00 0.00 0.00 0.16 -0.01 26 0 220 0
30DEC26 3.40 P 0.00 0.00 0.00 0.20 -0.01 26 0 681 0
30DEC26 3.50 P 0.00 0.00 0.00 0.25 -0.02 26 0 40 0
30DEC26 3.60 P 0.00 0.00 0.00 0.31 -0.02 27 0 87 0
30DEC26 3.70 P 0.00 0.00 0.00 0.37 -0.02 26 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.44 -0.02 27 0 61 0
30DEC26 3.90 P 0.00 0.00 0.00 0.51 -0.02 27 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.59 -0.02 27 0 41 0
30DEC26 4.10 P 0.00 0.00 0.00 0.67 -0.03 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.76 -0.02 28 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.85 -0.03 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.95 -0.02 31 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 1.04 -0.03 31 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 1.14 -0.02 33 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.24 -0.02 35 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.34 -0.02 37 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.45 -0.02 41 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.55 -0.02 42 0 30 0
30DEC26 5.25 P 0.00 0.00 0.00 1.79 -0.03 44 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.03 -0.02 45 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.27 -0.02 46 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.52 -0.01 49 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 2.76 -0.02 48 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.00 -0.03 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.25 -0.02 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.50 -0.02 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.75 -0.02 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.99 -0.03 0 0 30 0
30MAR27 2.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.07 +0.01 25 0 15 0
30MAR27 3.00 P 0.00 0.00 0.00 0.10 +0.01 26 0 1,300 0
30MAR27 3.10 P 0.00 0.00 0.00 0.13 +0.02 26 0 1,710 0
30MAR27 3.20 P 0.00 0.00 0.00 0.16 +0.01 26 0 1,000 0
30MAR27 3.30 P 0.00 0.00 0.00 0.20 0.00 26 0 10 0
30MAR27 3.40 P 0.00 0.00 0.00 0.24 0.00 25 0 15 0
30MAR27 3.50 P 0.00 0.00 0.00 0.29 0.00 26 0 126 0
30MAR27 3.60 P 0.00 0.00 0.00 0.36 +0.01 27 0 209 0
30MAR27 3.70 P 0.45 0.45 0.45 0.42 +0.01 27 10 148 +10
30MAR27 3.80 P 0.00 0.00 0.00 0.49 +0.01 27 0 64 0
30MAR27 3.90 P 0.00 0.00 0.00 0.56 +0.01 28 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.63 0.00 27 0 135 0
30MAR27 4.10 P 0.00 0.00 0.00 0.71 0.00 28 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.79 -0.01 28 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.88 0.00 29 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.97 -0.01 30 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 1.06 -0.01 30 0 30 0
30MAR27 4.60 P 0.00 0.00 0.00 1.16 -0.01 32 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.25 -0.01 32 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.35 -0.02 34 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.45 -0.02 35 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.55 -0.02 37 0 22 0
30MAR27 5.25 P 0.00 0.00 0.00 1.80 -0.02 40 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.03 -0.04 40 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 2.27 -0.02 40 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.52 -0.02 43 0 30 0
30MAR27 6.25 P 0.00 0.00 0.00 2.76 -0.02 42 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.00 -0.03 33 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.25 -0.02 38 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.50 -0.03 41 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.75 -0.02 44 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.99 -0.03 0 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.09 0.00 25 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.12 0.00 25 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.15 0.00 25 0 10 0
29JUN27 3.20 P 0.00 0.00 0.00 0.18 -0.01 24 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.22 0.00 25 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.27 -0.01 25 0 5 0
29JUN27 3.50 P 0.35 0.36 0.35 0.33 0.00 26 7 59 +7
29JUN27 3.60 P 0.00 0.00 0.00 0.39 0.00 26 0 7 0
29JUN27 3.70 P 0.00 0.00 0.00 0.45 -0.01 26 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.51 -0.01 26 0 6 0
29JUN27 3.90 P 0.00 0.00 0.00 0.58 -0.01 26 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.66 0.00 27 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.73 -0.01 27 0 5 0
29JUN27 4.20 P 0.00 0.00 0.00 0.81 -0.01 27 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.89 -0.02 27 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.98 -0.02 28 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.07 -0.02 29 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.16 -0.02 29 0 0 0
TOTAL PUT 2,507 19,181 -1,882
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$ 31.18
29JUN26 18.00 C 0.00 0.00 0.00 13.29 -0.81 219 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.69 -0.91 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.30 -0.80 204 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.74 -0.86 169 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.19 -0.91 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.20 -0.90 115 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.47 -0.63 187 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.32 -0.78 139 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.19 -0.91 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.24 -0.86 87 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.20 -0.90 54 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.20 -0.91 44 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.23 -0.90 46 0 0 0
29JUN26 29.00 C 2.03 2.03 1.73 2.32 -0.87 46 30 30 +30
29JUN26 30.00 C 1.18 1.64 1.12 1.48 -0.78 43 169 150 +120
29JUN26 31.00 C 0.74 0.98 0.74 0.87 -0.67 44 60 75 +15
29JUN26 32.00 C 0.40 0.40 0.40 0.45 -0.52 45 3 451 0
29JUN26 33.00 C 0.16 0.18 0.16 0.22 -0.34 46 36 645 -6
29JUN26 34.00 C 0.00 0.00 0.00 0.09 -0.21 46 0 1,198 0
29JUN26 35.00 C 0.05 0.05 0.05 0.04 -0.10 48 1 1,191 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 -0.06 46 0 1,470 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 1,634 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 61 0 4,041 0
29JUN26 39.00 C 0.02 0.02 0.02 0.01 0.00 68 40 1,333 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 74 0 713 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 81 0 440 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 87 0 226 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 93 0 78 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 99 0 85 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 104 0 203 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 11.74 -0.90 51 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 11.24 -0.91 45 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 10.20 -0.95 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 9.47 -0.69 76 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 8.43 -0.74 65 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.40 -0.70 55 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.24 -0.89 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.59 -0.60 52 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.70 -0.68 49 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.76 -0.78 43 0 0 0
30JUL26 29.00 C 2.78 2.79 2.61 3.03 -0.73 42 87 83 +83
30JUL26 30.00 C 2.41 2.56 2.08 2.36 -0.62 41 103 64 +34
30JUL26 31.00 C 1.66 1.93 1.66 1.81 -0.56 41 87 75 +60
30JUL26 32.00 C 1.30 1.47 1.24 1.38 -0.47 42 127 157 +127
30JUL26 33.00 C 0.92 0.98 0.82 1.03 -0.39 42 140 209 +119
30JUL26 34.00 C 0.67 0.67 0.63 0.76 -0.31 43 17 425 +2
30JUL26 35.00 C 0.49 0.53 0.47 0.56 -0.23 43 64 1,182 +7
30JUL26 36.00 C 0.38 0.38 0.34 0.39 -0.18 43 30 529 -15
30JUL26 37.00 C 0.26 0.26 0.25 0.27 -0.14 43 19 1,161 0
30JUL26 38.00 C 0.00 0.00 0.00 0.18 -0.12 43 0 427 0
30JUL26 39.00 C 0.00 0.00 0.00 0.12 -0.09 43 0 723 0
30JUL26 40.00 C 0.00 0.00 0.00 0.08 -0.06 43 0 635 0
30JUL26 41.00 C 0.00 0.00 0.00 0.05 -0.05 43 0 537 0
30JUL26 42.00 C 0.00 0.00 0.00 0.04 -0.03 44 0 387 0
30JUL26 43.00 C 0.00 0.00 0.00 0.02 -0.03 43 0 90 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 31 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 60 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 47 0 100 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
28AUG26 23.00 C 0.00 0.00 0.00 8.63 -0.54 57 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.40 -0.75 38 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.49 -0.82 38 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.68 -0.85 40 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.91 -0.79 41 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 4.18 -0.75 42 0 0 0
28AUG26 29.00 C 3.28 3.28 3.08 3.51 -0.70 41 67 43 +43
28AUG26 30.00 C 2.70 2.79 2.70 2.87 -0.62 41 41 26 +26
28AUG26 31.00 C 2.12 2.12 2.08 2.35 -0.56 41 30 30 +30
28AUG26 32.00 C 0.00 0.00 0.00 1.92 -0.48 41 0 0 0
28AUG26 33.00 C 1.53 1.53 1.53 1.54 -0.42 41 1 228 0
28AUG26 34.00 C 0.00 0.00 0.00 1.23 -0.36 41 0 213 0
28AUG26 35.00 C 0.00 0.00 0.00 1.00 -0.28 42 0 273 0
28AUG26 36.00 C 0.67 0.67 0.67 0.78 -0.24 42 2 161 -2
28AUG26 37.00 C 0.60 0.60 0.60 0.60 -0.22 42 14 172 0
28AUG26 38.00 C 0.00 0.00 0.00 0.46 -0.19 42 0 197 0
28AUG26 39.00 C 0.00 0.00 0.00 0.35 -0.16 42 0 127 0
28AUG26 40.00 C 0.00 0.00 0.00 0.26 -0.14 42 0 87 0
28AUG26 41.00 C 0.00 0.00 0.00 0.20 -0.11 42 0 235 0
28AUG26 42.00 C 0.00 0.00 0.00 0.15 -0.08 42 0 73 0
28AUG26 43.00 C 0.00 0.00 0.00 0.11 -0.07 42 0 13 0
28AUG26 44.00 C 0.00 0.00 0.00 0.08 -0.05 42 0 12 0
28AUG26 45.00 C 0.00 0.00 0.00 0.06 -0.04 42 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.04 -0.04 41 0 1 0
28AUG26 47.00 C 0.00 0.00 0.00 0.03 -0.03 42 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.30 -0.91 38 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.81 -0.90 40 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.36 -0.79 47 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.38 -0.79 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.47 -0.74 46 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.63 -0.62 48 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.58 -0.76 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.74 -0.72 41 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.92 -0.69 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.14 -0.76 40 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.45 -0.71 40 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.82 -0.66 40 0 0 0
29SEP26 30.00 C 2.83 3.12 2.83 3.21 -0.60 40 37 2,637 +25
29SEP26 31.00 C 2.46 2.87 2.41 2.73 -0.49 40 113 124 +98
29SEP26 32.00 C 2.06 2.39 2.01 2.29 -0.48 40 45 59 +20
29SEP26 33.00 C 1.81 1.81 1.73 1.90 -0.44 40 30 241 +30
29SEP26 34.00 C 0.00 0.00 0.00 1.60 -0.35 41 0 289 0
29SEP26 35.00 C 0.00 0.00 0.00 1.31 -0.32 41 0 351 0
29SEP26 36.00 C 0.00 0.00 0.00 1.09 -0.26 41 0 410 0
29SEP26 37.00 C 0.83 0.83 0.83 0.88 -0.24 41 9 387 +9
29SEP26 38.00 C 0.70 0.70 0.70 0.71 -0.23 41 5 197 0
29SEP26 39.00 C 0.00 0.00 0.00 0.57 -0.20 41 0 144 0
29SEP26 40.00 C 0.00 0.00 0.00 0.45 -0.18 41 0 73 0
29SEP26 41.00 C 0.00 0.00 0.00 0.36 -0.11 41 0 68 0
29SEP26 42.00 C 0.00 0.00 0.00 0.28 -0.13 40 0 32 0
29SEP26 43.00 C 0.00 0.00 0.00 0.23 -0.09 41 0 607 0
29SEP26 44.00 C 0.00 0.00 0.00 0.18 -0.08 41 0 20 0
29SEP26 45.00 C 0.00 0.00 0.00 0.14 -0.06 41 0 4 0
29SEP26 46.00 C 0.00 0.00 0.00 0.11 -0.05 41 0 9 0
29SEP26 47.00 C 0.00 0.00 0.00 0.09 -0.04 41 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 12.44 -0.83 44 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.98 -0.82 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.54 -0.71 44 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.60 -0.70 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.72 -0.69 41 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.88 -0.77 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.10 -0.70 41 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.35 -0.64 41 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.63 -0.62 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.96 -0.58 40 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.31 -0.57 40 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.73 -0.54 39 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 4.13 -0.56 38 0 180 0
30DEC26 31.00 C 0.00 0.00 0.00 3.74 -0.45 40 0 824 0
30DEC26 32.00 C 0.00 0.00 0.00 3.31 -0.37 39 0 1,126 0
30DEC26 33.00 C 0.00 0.00 0.00 2.90 -0.35 39 0 322 0
30DEC26 34.00 C 0.00 0.00 0.00 2.55 -0.37 39 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.22 -0.36 39 0 100 0
30DEC26 36.00 C 1.84 1.88 1.84 1.94 -0.33 39 13 1,316 0
30DEC26 37.00 C 0.00 0.00 0.00 1.63 -0.38 38 0 51 0
30DEC26 38.00 C 0.00 0.00 0.00 1.46 -0.29 39 0 74 0
30DEC26 39.00 C 0.00 0.00 0.00 1.22 -0.31 38 0 35 0
30DEC26 40.00 C 0.00 0.00 0.00 1.09 -0.23 39 0 80 0
30DEC26 41.00 C 0.00 0.00 0.00 0.90 -0.22 38 0 43 0
30DEC26 42.00 C 0.00 0.00 0.00 0.81 -0.15 39 0 38 0
30DEC26 43.00 C 0.00 0.00 0.00 0.69 -0.14 39 0 26 0
30DEC26 44.00 C 0.71 0.71 0.71 0.59 -0.13 39 1 21 0
30DEC26 45.00 C 0.00 0.00 0.00 0.51 -0.11 39 0 258 0
30DEC26 46.00 C 0.00 0.00 0.00 0.43 -0.10 39 0 100 0
30DEC26 47.00 C 0.00 0.00 0.00 0.37 -0.10 39 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 12.30 -0.70 43 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 11.86 -0.69 42 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 10.99 -0.71 41 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.17 -0.73 40 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.39 -0.67 40 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.65 -0.61 40 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.94 -0.58 40 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.30 -0.59 40 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.68 -0.59 40 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.09 -0.56 40 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.54 -0.49 40 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 5.02 -0.56 39 0 44 0
30MAR27 31.00 C 0.00 0.00 0.00 4.56 -0.53 39 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 4.11 -0.51 39 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.71 -0.50 39 0 2 0
30MAR27 34.00 C 0.00 0.00 0.00 3.39 -0.42 39 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 3.05 -0.49 39 0 165 0
30MAR27 36.00 C 2.67 2.67 2.67 2.74 -0.48 39 15 111 +10
30MAR27 37.00 C 0.00 0.00 0.00 2.47 -0.44 39 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 2.20 -0.42 39 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 1.98 -0.38 39 0 20 0
30MAR27 40.00 C 1.83 1.83 1.83 1.77 -0.37 39 2 370 0
30MAR27 41.00 C 0.00 0.00 0.00 1.58 -0.35 39 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 1.42 -0.30 39 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 1.26 -0.30 39 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 1.12 -0.28 39 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 1.01 -0.23 39 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 0.90 -0.23 39 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.79 -0.22 39 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.80 - 39 0 0 -
29JUN27 24.00 C 0.00 0.00 0.00 9.09 - 39 0 0 -
29JUN27 25.00 C 0.00 0.00 0.00 8.43 -0.57 39 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 7.80 -0.53 39 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 7.19 -0.52 38 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 6.61 -0.63 38 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 6.08 -0.55 38 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 5.59 -0.57 38 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 5.14 -0.54 38 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 4.81 -0.42 39 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 4.42 -0.43 39 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 4.03 -0.43 39 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 3.72 -0.39 39 0 1 0
29JUN27 36.00 C 0.00 0.00 0.00 3.39 -0.41 39 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 3.12 -0.36 39 0 0 0
29JUN27 38.00 C 2.71 2.71 2.71 2.86 -0.34 39 13 28 +13
29JUN27 39.00 C 0.00 0.00 0.00 2.66 -0.30 39 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 2.49 -0.31 40 0 18 0
29JUN27 41.00 C 0.00 0.00 0.00 2.31 -0.27 40 0 31 0
29JUN27 42.00 C 0.00 0.00 0.00 2.14 -0.21 40 0 50 0
29JUN27 43.00 C 0.00 0.00 0.00 1.95 -0.21 40 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 1.80 -0.20 40 0 15 0
29JUN27 45.00 C 1.54 1.54 1.54 1.65 -0.20 40 44 44 +44
29JUN27 46.00 C 1.41 1.43 1.36 1.50 -0.22 40 165 165 +165
TOTAL CALL 1,660 34,193 +1,087
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 158 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 151 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 144 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 130 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 117 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 105 0 219 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 92 0 390 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 81 0 262 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 69 0 917 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 58 0 340 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 48 0 830 0
29JUN26 28.00 P 0.10 0.10 0.10 0.04 +0.01 47 15 428 +15
29JUN26 29.00 P 0.20 0.24 0.20 0.13 +0.04 47 90 637 +36
29JUN26 30.00 P 0.48 0.55 0.36 0.33 +0.10 46 78 453 -9
29JUN26 31.00 P 0.79 1.20 0.74 0.72 +0.23 47 98 770 -64
29JUN26 32.00 P 1.32 1.90 1.23 1.31 +0.39 48 281 1,061 +57
29JUN26 33.00 P 2.30 2.70 2.00 2.08 +0.56 51 303 840 +80
29JUN26 34.00 P 2.96 2.96 2.90 2.89 +0.64 45 2 680 0
29JUN26 35.00 P 0.00 0.00 0.00 3.92 +0.87 61 0 1,416 0
29JUN26 36.00 P 4.23 4.23 4.23 4.82 +0.85 0 1 1,907 0
29JUN26 37.00 P 0.00 0.00 0.00 5.82 +0.89 0 0 428 0
29JUN26 38.00 P 0.00 0.00 0.00 6.82 +0.90 0 0 2,661 -273
29JUN26 39.00 P 0.00 0.00 0.00 7.98 +0.86 111 0 292 -101
29JUN26 40.00 P 0.00 0.00 0.00 8.88 +0.72 100 0 41 -13
29JUN26 41.00 P 0.00 0.00 0.00 9.82 +0.66 0 0 44 -1
29JUN26 42.00 P 0.00 0.00 0.00 10.82 +0.65 0 0 15 0
29JUN26 43.00 P 0.00 0.00 0.00 11.82 +0.66 0 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 13.01 +0.85 159 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.82 +0.66 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.96 +0.80 164 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.87 +0.71 147 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 50 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.02 0.00 43 0 60 0
30JUL26 24.00 P 0.10 0.10 0.10 0.05 +0.02 44 75 75 -15
30JUL26 25.00 P 0.00 0.00 0.00 0.09 +0.02 43 0 63 0
30JUL26 26.00 P 0.00 0.00 0.00 0.17 +0.05 43 0 115 0
30JUL26 27.00 P 0.45 0.45 0.45 0.31 +0.09 43 15 81 -15
30JUL26 28.00 P 0.64 0.69 0.58 0.51 +0.13 43 99 216 +38
30JUL26 29.00 P 1.00 1.00 0.93 0.80 +0.20 43 22 350 +22
30JUL26 30.00 P 1.24 1.28 1.22 1.17 +0.27 43 20 217 -4
30JUL26 31.00 P 1.63 2.01 1.63 1.64 +0.37 44 61 324 -7
30JUL26 32.00 P 2.39 2.54 2.22 2.18 +0.40 44 175 515 +108
30JUL26 33.00 P 2.78 3.07 2.75 2.82 +0.51 44 67 405 +31
30JUL26 34.00 P 3.80 3.80 3.80 3.50 +0.55 43 1 321 -1
30JUL26 35.00 P 0.00 0.00 0.00 4.28 +0.65 43 0 151 0
30JUL26 36.00 P 0.00 0.00 0.00 5.12 +0.71 43 0 601 0
30JUL26 37.00 P 0.00 0.00 0.00 6.09 +0.84 47 0 378 0
30JUL26 38.00 P 0.00 0.00 0.00 7.08 +0.95 51 0 437 0
30JUL26 39.00 P 0.00 0.00 0.00 7.98 +0.76 50 0 118 0
30JUL26 40.00 P 0.00 0.00 0.00 8.88 +0.71 47 0 178 0
30JUL26 41.00 P 0.00 0.00 0.00 9.83 +0.67 44 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.82 +0.65 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.88 +0.72 57 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 13.01 +0.85 72 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 13.88 +0.72 64 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 14.96 +0.80 75 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 15.87 +0.71 69 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.09 +0.02 42 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.15 +0.03 42 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.26 +0.06 42 0 26 0
28AUG26 26.00 P 0.46 0.46 0.46 0.40 +0.08 42 15 84 0
28AUG26 27.00 P 0.70 0.70 0.70 0.61 +0.12 42 26 241 +26
28AUG26 28.00 P 0.89 1.05 0.86 0.88 +0.16 42 40 56 +8
28AUG26 29.00 P 1.21 1.46 1.21 1.21 +0.22 42 97 124 +59
28AUG26 30.00 P 1.75 1.87 1.75 1.63 +0.29 42 33 41 +7
28AUG26 31.00 P 2.44 2.44 2.44 2.11 +0.37 42 10 100 -10
28AUG26 32.00 P 2.98 2.98 2.72 2.64 +0.35 42 52 331 +6
28AUG26 33.00 P 3.21 3.61 3.21 3.27 +0.49 42 74 403 +74
28AUG26 34.00 P 0.00 0.00 0.00 3.79 +0.38 39 0 356 0
28AUG26 35.00 P 0.00 0.00 0.00 4.54 +0.34 39 0 165 0
28AUG26 36.00 P 0.00 0.00 0.00 5.52 +0.71 44 0 179 0
28AUG26 37.00 P 0.00 0.00 0.00 6.23 +0.64 41 0 118 0
28AUG26 38.00 P 0.00 0.00 0.00 7.18 +0.76 43 0 346 0
28AUG26 39.00 P 0.00 0.00 0.00 8.12 +0.66 45 0 48 0
28AUG26 40.00 P 0.00 0.00 0.00 9.00 +0.64 44 0 144 0
28AUG26 41.00 P 0.00 0.00 0.00 10.04 +0.75 48 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 10.94 +0.71 47 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 11.93 +0.74 49 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 13.01 +0.84 56 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 13.96 +0.79 56 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 14.96 +0.80 59 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 15.96 +0.79 61 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.03 +0.01 41 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.07 +0.02 41 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.12 +0.03 41 0 10 0
29SEP26 23.00 P 0.00 0.00 0.00 0.20 +0.04 41 0 22 0
29SEP26 24.00 P 0.41 0.44 0.38 0.31 +0.06 41 185 185 +85
29SEP26 25.00 P 0.00 0.00 0.00 0.46 +0.08 41 0 3,656 0
29SEP26 26.00 P 0.70 0.70 0.70 0.67 +0.12 41 15 104 0
29SEP26 27.00 P 0.93 0.93 0.93 0.92 +0.15 41 15 97 +15
29SEP26 28.00 P 0.00 0.00 0.00 1.23 +0.19 40 0 436 0
29SEP26 29.00 P 1.75 1.75 1.75 1.61 +0.24 40 15 769 +15
29SEP26 30.00 P 2.03 2.27 2.03 2.02 +0.28 40 19 389 0
29SEP26 31.00 P 2.81 2.81 2.60 2.53 +0.33 40 19 210 +6
29SEP26 32.00 P 3.42 3.48 3.34 3.09 +0.38 40 40 134 +40
29SEP26 33.00 P 3.80 3.83 3.73 3.72 +0.49 40 27 355 +27
29SEP26 34.00 P 0.00 0.00 0.00 4.40 +0.52 41 0 205 0
29SEP26 35.00 P 0.00 0.00 0.00 5.07 +0.40 40 0 570 0
29SEP26 36.00 P 0.00 0.00 0.00 5.88 +0.63 41 0 104 0
29SEP26 37.00 P 0.00 0.00 0.00 6.77 +0.76 43 0 62 0
29SEP26 38.00 P 0.00 0.00 0.00 7.56 +0.61 42 0 47 0
29SEP26 39.00 P 0.00 0.00 0.00 8.43 +0.64 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.32 +0.67 43 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 10.17 +0.63 41 0 83 0
29SEP26 42.00 P 0.00 0.00 0.00 11.09 +0.64 41 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 12.03 +0.67 41 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.06 +0.75 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.99 +0.74 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.96 +0.75 45 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.99 +0.82 49 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.11 +0.03 39 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.13 +0.03 39 0 100 0
30DEC26 20.00 P 0.00 0.00 0.00 0.17 +0.04 39 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.25 +0.05 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.37 +0.07 39 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.52 +0.09 39 0 150 0
30DEC26 24.00 P 0.00 0.00 0.00 0.71 +0.12 39 0 90 0
30DEC26 25.00 P 0.00 0.00 0.00 0.90 +0.10 38 0 169 0
30DEC26 26.00 P 0.00 0.00 0.00 1.22 +0.17 39 0 67 0
30DEC26 27.00 P 0.00 0.00 0.00 1.52 +0.19 38 0 228 0
30DEC26 28.00 P 0.00 0.00 0.00 1.89 +0.23 38 0 62 0
30DEC26 29.00 P 0.00 0.00 0.00 2.29 +0.26 38 0 11 0
30DEC26 30.00 P 0.00 0.00 0.00 2.74 +0.28 38 0 20 0
30DEC26 31.00 P 3.51 3.51 3.50 3.23 +0.30 38 34 916 +34
30DEC26 32.00 P 0.00 0.00 0.00 3.75 +0.29 37 0 1,169 0
30DEC26 33.00 P 0.00 0.00 0.00 4.45 +0.43 38 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 5.08 +0.38 38 0 47 0
30DEC26 35.00 P 0.00 0.00 0.00 5.67 +0.32 37 0 74 0
30DEC26 36.00 P 0.00 0.00 0.00 6.51 +0.48 38 0 57 0
30DEC26 37.00 P 0.00 0.00 0.00 7.28 +0.54 39 0 53 0
30DEC26 38.00 P 0.00 0.00 0.00 8.07 +0.53 39 0 34 0
30DEC26 39.00 P 0.00 0.00 0.00 8.85 +0.56 38 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.69 +0.54 38 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 10.55 +0.56 39 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 11.45 +0.61 39 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.32 +0.65 39 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.25 +0.70 39 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.15 +0.70 39 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 15.12 +0.75 40 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.04 +0.74 39 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.30 +0.03 39 0 10 0
30MAR27 20.00 P 0.00 0.00 0.00 0.36 +0.04 39 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.50 +0.06 39 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.66 +0.07 39 0 13 0
30MAR27 23.00 P 0.90 0.90 0.90 0.88 +0.08 39 16 16 +16
30MAR27 24.00 P 0.00 0.00 0.00 1.10 +0.08 38 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 1.33 +0.11 38 0 14 0
30MAR27 26.00 P 0.00 0.00 0.00 1.65 +0.15 38 0 33 0
30MAR27 27.00 P 2.11 2.15 2.10 1.99 +0.16 38 34 56 +18
30MAR27 28.00 P 0.00 0.00 0.00 2.40 +0.21 38 0 25 0
30MAR27 29.00 P 0.00 0.00 0.00 2.82 +0.22 38 0 3 0
30MAR27 30.00 P 0.00 0.00 0.00 3.32 +0.29 38 0 25 0
30MAR27 31.00 P 0.00 0.00 0.00 3.86 +0.34 38 0 1 0
30MAR27 32.00 P 0.00 0.00 0.00 4.42 +0.22 38 0 11 0
30MAR27 33.00 P 0.00 0.00 0.00 5.01 +0.22 38 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 5.62 +0.39 37 0 125 0
30MAR27 35.00 P 0.00 0.00 0.00 6.30 +0.42 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 7.01 +0.47 38 0 174 0
30MAR27 37.00 P 7.71 7.71 7.71 7.82 +0.55 39 73 193 +73
30MAR27 38.00 P 0.00 0.00 0.00 8.53 +0.52 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.32 +0.57 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.10 +0.57 38 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.91 +0.53 38 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.77 +0.63 38 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 12.64 +0.59 38 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.53 +0.62 38 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 14.42 +0.64 38 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.34 +0.66 39 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 16.27 +0.69 39 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 1.31 - 40 0 0 -
29JUN27 24.00 P 0.00 0.00 0.00 1.60 - 40 0 0 -
29JUN27 25.00 P 2.09 2.12 1.93 1.83 +0.12 39 222 222 +222
29JUN27 26.00 P 2.43 2.43 2.24 2.17 +0.10 39 220 220 +220
29JUN27 27.00 P 2.80 2.94 2.66 2.56 +0.12 39 240 240 +240
29JUN27 28.00 P 0.00 0.00 0.00 3.16 +0.29 40 20 20 +20
29JUN27 29.00 P 0.00 0.00 0.00 3.64 +0.33 40 20 0 -20
29JUN27 30.00 P 0.00 0.00 0.00 4.16 +0.36 40 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 4.70 +0.37 41 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 5.24 +0.37 40 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 5.84 +0.37 40 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 6.47 +0.39 40 0 115 0
29JUN27 35.00 P 0.00 0.00 0.00 7.17 +0.44 41 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 7.90 +0.49 41 0 41 0
29JUN27 37.00 P 0.00 0.00 0.00 8.62 +0.52 41 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 9.35 +0.52 41 0 51 0
29JUN27 39.00 P 0.00 0.00 0.00 10.12 +0.53 41 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 10.89 +0.55 42 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 11.67 +0.55 41 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 12.48 +0.57 41 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 13.30 +0.59 41 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 14.11 +0.58 41 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 14.95 +0.59 41 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 15.81 +0.63 41 0 0 0
TOTAL PUT 2,964 36,031 +1,065
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$ 18.22
29JUN26 12.50 C 0.00 0.00 0.00 5.79 -0.08 161 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.31 -0.06 155 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.79 -0.08 133 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.28 -0.09 115 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.80 -0.07 110 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.23 -0.14 54 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.73 -0.14 45 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.23 -0.14 36 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.73 -0.14 27 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.23 -0.15 19 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.76 -0.15 23 0 0 0
29JUN26 18.00 C 0.81 0.81 0.40 0.38 -0.12 24 4 4 +4
29JUN26 18.50 C 0.20 0.20 0.20 0.14 -0.09 24 1 8 +1
29JUN26 19.00 C 0.10 0.10 0.10 0.04 -0.04 25 1 46 0
29JUN26 19.50 C 0.02 0.02 0.02 0.01 -0.02 26 10 26 +10
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 71 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 49 0 485 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 63 0 378 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 75 0 219 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 87 0 172 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 98 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 108 0 49 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 118 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.86 -0.04 63 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.34 -0.04 54 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.82 -0.08 45 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.27 -0.14 27 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.86 -0.07 39 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.29 -0.14 23 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.83 -0.13 24 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 1.40 -0.12 24 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.02 -0.08 23 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.72 -0.08 24 0 0 0
30JUL26 18.50 C 0.46 0.60 0.42 0.48 -0.04 24 10 181 0
30JUL26 19.00 C 0.25 0.25 0.25 0.30 -0.03 24 2 507 +2
30JUL26 19.50 C 0.00 0.00 0.00 0.17 -0.03 24 0 87 0
30JUL26 20.00 C 0.00 0.00 0.00 0.10 -0.02 24 2 407 0
30JUL26 21.00 C 0.00 0.00 0.00 0.03 0.00 25 0 112 0
30JUL26 22.00 C 0.04 0.04 0.04 0.01 0.00 26 10 145 +7
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 136 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 76 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 78 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
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 62 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.42 -0.06 46 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.92 -0.03 41 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.42 -0.05 36 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.93 -0.07 32 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.39 -0.14 24 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.97 -0.13 25 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 1.58 -0.12 25 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 1.26 -0.09 25 0 30 0
28AUG26 18.00 C 0.00 0.00 0.00 0.96 -0.07 25 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.71 -0.05 25 0 0 0
28AUG26 19.00 C 0.57 0.57 0.57 0.51 -0.05 25 15 45 +15
28AUG26 19.50 C 0.00 0.00 0.00 0.36 -0.05 25 0 30 0
28AUG26 20.00 C 0.29 0.29 0.29 0.24 -0.05 25 3 193 0
28AUG26 21.00 C 0.00 0.00 0.00 0.10 -0.03 25 0 144 0
28AUG26 22.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 155 0
28AUG26 23.00 C 0.00 0.00 0.00 0.02 0.00 26 0 71 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 27 0 17 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.80 -0.14 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.31 -0.13 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.86 -0.08 38 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.44 -0.04 41 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.94 -0.03 37 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.44 -0.10 33 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.96 -0.07 30 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.43 -0.14 24 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.01 -0.15 23 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.64 -0.13 24 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.31 -0.07 24 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 1.03 -0.06 24 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.78 -0.06 24 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.59 -0.05 24 0 30 0
29SEP26 19.50 C 0.50 0.50 0.50 0.43 -0.05 24 8 68 +8
29SEP26 20.00 C 0.00 0.00 0.00 0.31 -0.06 24 0 87 0
29SEP26 21.00 C 0.00 0.00 0.00 0.15 -0.03 24 0 79 0
29SEP26 22.00 C 0.00 0.00 0.00 0.07 -0.02 24 0 51 0
29SEP26 23.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 200 0
29SEP26 24.00 C 0.00 0.00 0.00 0.02 0.00 26 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 26 0 29 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.80 -0.14 26 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.31 -0.14 26 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.95 -0.02 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.44 -0.04 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.94 -0.07 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.48 -0.07 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.03 -0.04 25 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.53 -0.12 22 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.15 -0.12 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.81 -0.11 22 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.51 -0.09 22 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.24 -0.09 22 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.01 -0.08 22 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.82 -0.06 22 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.68 -0.01 22 0 125 0
30DEC26 20.00 C 0.57 0.57 0.57 0.53 -0.05 22 1 306 -1
30DEC26 21.00 C 0.00 0.00 0.00 0.32 -0.04 22 0 173 0
30DEC26 22.00 C 0.00 0.00 0.00 0.19 -0.02 22 0 50 0
30DEC26 23.00 C 0.00 0.00 0.00 0.11 -0.01 22 0 158 0
30DEC26 24.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 16 0
30DEC26 25.00 C 0.00 0.00 0.00 0.04 0.00 23 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 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 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.99 +0.01 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.51 -0.02 28 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.06 -0.01 27 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.63 -0.05 26 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.23 -0.03 25 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.86 -0.02 24 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.43 -0.11 23 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.13 -0.10 23 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.85 -0.09 23 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.59 -0.08 23 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 1.36 -0.08 23 0 25 0
30MAR27 19.00 C 0.00 0.00 0.00 1.16 -0.07 23 0 50 0
30MAR27 19.50 C 0.00 0.00 0.00 0.98 -0.06 23 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.83 -0.05 23 0 105 0
30MAR27 21.00 C 0.00 0.00 0.00 0.59 -0.03 23 0 44 0
30MAR27 22.00 C 0.00 0.00 0.00 0.40 -0.04 23 0 4 0
30MAR27 23.00 C 0.00 0.00 0.00 0.27 -0.02 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.18 -0.01 23 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 0.12 -0.01 23 0 10 0
30MAR27 26.00 C 0.00 0.00 0.00 0.08 0.00 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.05 0.00 23 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.55 -0.13 24 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.15 -0.12 23 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.76 -0.12 23 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.39 -0.13 23 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.13 +0.05 25 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.77 +0.01 24 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.44 -0.03 23 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.17 -0.03 23 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.92 -0.03 23 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.64 -0.08 23 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.44 -0.07 23 0 16 0
29JUN27 19.50 C 0.00 0.00 0.00 1.26 -0.07 23 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.10 -0.06 23 0 40 0
29JUN27 21.00 C 0.00 0.00 0.00 0.83 -0.05 23 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.62 -0.03 23 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.45 -0.03 23 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 0.33 -0.02 23 0 6 0
29JUN27 25.00 C 0.00 0.00 0.00 0.24 -0.02 23 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.18 -0.01 23 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.13 -0.01 24 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 0.09 -0.01 23 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
TOTAL CALL 67 5,967 +46
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 87 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 77 0 69 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 67 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 57 0 49 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 188 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 37 0 55 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 28 0 264 0
29JUN26 17.50 P 0.00 0.00 0.00 0.04 0.00 25 0 292 0
29JUN26 18.00 P 0.16 0.20 0.10 0.15 0.00 24 55 402 +52
29JUN26 18.50 P 0.26 0.28 0.25 0.39 +0.02 22 41 217 +9
29JUN26 19.00 P 0.63 0.63 0.63 0.80 +0.09 22 6 402 0
29JUN26 19.50 P 1.10 1.22 1.10 1.28 +0.13 0 17 176 -15
29JUN26 20.00 P 0.00 0.00 0.00 1.78 +0.14 0 0 210 0
29JUN26 21.00 P 0.00 0.00 0.00 2.78 +0.14 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 3.78 +0.11 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 4.78 +0.12 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 5.78 +0.10 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.78 +0.10 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 7.78 +0.10 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.78 +0.10 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.78 +0.10 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.78 +0.10 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.78 +0.11 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 12.78 +0.11 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 29 0 44 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 6 0
30JUL26 16.50 P 0.00 0.00 0.00 0.07 +0.02 25 0 53 0
30JUL26 17.00 P 0.00 0.00 0.00 0.14 +0.03 24 0 97 0
30JUL26 17.50 P 0.00 0.00 0.00 0.25 +0.03 23 0 89 0
30JUL26 18.00 P 0.43 0.43 0.38 0.43 +0.05 23 25 146 +25
30JUL26 18.50 P 0.68 0.68 0.61 0.67 +0.04 23 30 92 +10
30JUL26 19.00 P 0.92 0.92 0.91 0.99 +0.04 22 45 127 -14
30JUL26 19.50 P 1.31 1.31 1.31 1.40 +0.11 23 14 230 0
30JUL26 20.00 P 0.00 0.00 0.00 1.83 +0.12 24 0 37 0
30JUL26 21.00 P 0.00 0.00 0.00 2.78 +0.14 0 0 31 0
30JUL26 22.00 P 0.00 0.00 0.00 3.78 +0.09 0 0 137 0
30JUL26 23.00 P 0.00 0.00 0.00 4.78 +0.09 0 0 60 0
30JUL26 24.00 P 0.00 0.00 0.00 5.78 +0.10 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 6.78 +0.10 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.78 +0.10 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.78 +0.09 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 9.78 +0.09 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.78 +0.10 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.78 +0.11 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 12.78 +0.11 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 28 0 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 0.03 +0.01 26 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.09 0.00 25 0 11 0
28AUG26 16.50 P 0.00 0.00 0.00 0.17 +0.02 25 0 2 0
28AUG26 17.00 P 0.00 0.00 0.00 0.28 +0.02 25 0 103 0
28AUG26 17.50 P 0.00 0.00 0.00 0.42 +0.02 24 0 12 0
28AUG26 18.00 P 0.53 0.53 0.53 0.62 +0.02 24 5 35 -3
28AUG26 18.50 P 0.75 0.75 0.75 0.87 +0.03 24 6 59 0
28AUG26 19.00 P 1.11 1.11 1.11 1.18 +0.03 24 15 60 0
28AUG26 19.50 P 1.60 1.60 1.45 1.55 +0.10 25 40 144 -20
28AUG26 20.00 P 0.00 0.00 0.00 1.94 +0.11 25 0 125 0
28AUG26 21.00 P 0.00 0.00 0.00 2.82 +0.13 25 0 104 0
28AUG26 22.00 P 0.00 0.00 0.00 3.78 +0.09 0 0 45 0
28AUG26 23.00 P 0.00 0.00 0.00 4.78 +0.04 0 0 60 0
28AUG26 24.00 P 0.00 0.00 0.00 5.78 +0.04 0 0 6 0
28AUG26 25.00 P 0.00 0.00 0.00 6.78 +0.04 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.78 +0.04 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.78 +0.04 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.78 +0.04 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.78 +0.04 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.78 +0.04 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 12.78 +0.04 0 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 0.00 25 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.04 0.00 25 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.07 0.00 24 0 86 0
29SEP26 15.50 P 0.00 0.00 0.00 0.12 0.00 24 0 76 0
29SEP26 16.00 P 0.00 0.00 0.00 0.20 +0.01 24 0 65 0
29SEP26 16.50 P 0.00 0.00 0.00 0.31 +0.01 24 0 1,085 0
29SEP26 17.00 P 0.00 0.00 0.00 0.46 +0.02 24 0 37 0
29SEP26 17.50 P 0.00 0.00 0.00 0.63 +0.01 23 0 48 0
29SEP26 18.00 P 0.00 0.00 0.00 0.86 +0.02 23 0 136 0
29SEP26 18.50 P 0.00 0.00 0.00 1.17 +0.04 24 0 58 0
29SEP26 19.00 P 1.34 1.34 1.34 1.50 +0.05 24 15 70 +10
29SEP26 19.50 P 0.00 0.00 0.00 1.84 +0.09 24 0 108 0
29SEP26 20.00 P 0.00 0.00 0.00 2.23 +0.10 24 0 45 0
29SEP26 21.00 P 0.00 0.00 0.00 3.02 +0.05 20 0 60 0
29SEP26 22.00 P 0.00 0.00 0.00 3.96 +0.01 17 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 4.90 -0.08 0 0 220 0
29SEP26 24.00 P 0.00 0.00 0.00 5.89 -0.04 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.84 -0.06 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.89 0.00 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.90 +0.03 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.91 +0.14 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.91 +0.15 31 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.90 +0.15 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.90 +0.15 38 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.06 +0.01 22 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.10 +0.01 22 0 5 0
30DEC26 15.00 P 0.00 0.00 0.00 0.16 +0.02 22 0 46 0
30DEC26 15.50 P 0.00 0.00 0.00 0.24 +0.02 22 0 9 0
30DEC26 16.00 P 0.00 0.00 0.00 0.34 +0.02 22 0 60 0
30DEC26 16.50 P 0.00 0.00 0.00 0.47 +0.02 22 0 17 0
30DEC26 17.00 P 0.00 0.00 0.00 0.66 +0.05 22 0 17 0
30DEC26 17.50 P 0.73 0.73 0.73 0.82 +0.01 21 1 31 +1
30DEC26 18.00 P 0.00 0.00 0.00 1.08 +0.03 22 0 32 0
30DEC26 18.50 P 0.00 0.00 0.00 1.36 +0.08 22 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 1.67 +0.09 22 0 95 0
30DEC26 19.50 P 0.00 0.00 0.00 2.01 +0.10 22 0 139 0
30DEC26 20.00 P 0.00 0.00 0.00 2.38 +0.11 22 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 3.11 +0.04 19 0 160 0
30DEC26 22.00 P 0.00 0.00 0.00 3.99 -0.03 17 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 4.92 -0.06 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.89 -0.04 0 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 6.85 -0.05 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.89 0.00 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.90 +0.03 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.91 +0.14 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.91 +0.15 25 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.90 +0.01 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.90 +0.02 31 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.14 +0.01 23 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.20 +0.01 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.28 0.00 22 0 5 0
30MAR27 15.50 P 0.00 0.00 0.00 0.38 +0.01 22 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.51 +0.03 22 0 7 0
30MAR27 16.50 P 0.00 0.00 0.00 0.66 +0.04 22 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 0.84 +0.04 22 0 44 0
30MAR27 17.50 P 0.00 0.00 0.00 1.08 +0.08 23 0 31 0
30MAR27 18.00 P 0.00 0.00 0.00 1.32 +0.06 23 0 25 0
30MAR27 18.50 P 0.00 0.00 0.00 1.60 +0.07 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.90 +0.08 23 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 2.22 +0.09 23 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 2.57 +0.09 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.24 +0.01 20 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.07 -0.04 19 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.00 -0.02 19 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.90 -0.05 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.85 -0.06 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.89 0.00 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.90 +0.03 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.92 +0.07 25 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.91 +0.15 25 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.90 +0.01 24 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.90 +0.02 29 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.25 +0.01 24 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.34 +0.02 24 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.45 +0.03 24 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.57 +0.02 24 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.73 +0.03 24 0 11 0
29JUN27 16.50 P 0.00 0.00 0.00 0.91 +0.04 24 0 12 0
29JUN27 17.00 P 0.00 0.00 0.00 1.11 +0.04 24 0 9 0
29JUN27 17.50 P 0.00 0.00 0.00 1.34 +0.05 24 0 16 0
29JUN27 18.00 P 0.00 0.00 0.00 1.59 +0.06 24 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.87 +0.06 24 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.17 +0.07 24 0 9 0
29JUN27 19.50 P 0.00 0.00 0.00 2.47 +0.05 24 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 2.82 +0.06 24 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 3.60 +0.10 25 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.38 +0.06 25 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.32 +0.13 27 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.07 +0.12 24 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.00 +0.09 23 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.96 +0.07 23 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.94 +0.07 24 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.92 +0.07 23 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.91 +0.15 24 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.90 +0.01 23 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 12.90 +0.02 27 0 0 0
TOTAL PUT 315 7,531 +55
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$ 16.58
29JUN26 8.50 C 0.00 0.00 0.00 8.08 +0.22 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.83 +0.22 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.58 +0.22 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.34 +0.23 165 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.09 +0.23 158 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.84 +0.23 151 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.59 +0.23 144 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.09 +0.23 130 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.59 +0.23 117 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.09 +0.23 104 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.59 +0.23 93 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.09 +0.23 81 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.59 +0.23 70 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.09 +0.23 60 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 2.59 +0.23 49 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 2.09 +0.23 39 0 11 0
29JUN26 15.00 C 0.00 0.00 0.00 1.61 +0.25 44 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 1.11 +0.25 32 0 97 0
29JUN26 16.00 C 0.00 0.00 0.00 0.61 +0.17 20 0 55 0
29JUN26 16.50 C 0.00 0.00 0.00 0.24 +0.10 21 0 295 0
29JUN26 17.00 C 0.00 0.00 0.00 0.06 +0.03 21 0 96 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 22 0 34 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 32 0 9 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 7.36 +0.23 67 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 7.12 +0.24 76 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 6.87 +0.24 72 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 6.61 +0.23 50 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 6.11 +0.23 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 5.61 +0.22 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.11 +0.22 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.62 +0.23 41 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.12 +0.23 35 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.62 +0.23 28 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.12 +0.23 20 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.62 +0.22 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.13 +0.23 20 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.64 +0.21 18 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.19 +0.20 19 0 0 0
30JUL26 16.00 C 0.60 0.60 0.57 0.78 +0.17 18 2 64 +2
30JUL26 16.50 C 0.33 0.33 0.31 0.46 +0.12 18 7 115 +7
30JUL26 17.00 C 0.19 0.25 0.19 0.25 +0.08 18 10 69 +1
30JUL26 17.50 C 0.12 0.12 0.12 0.13 +0.05 19 2 59 +2
30JUL26 18.00 C 0.00 0.00 0.00 0.06 +0.03 20 0 38 0
30JUL26 18.50 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 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 48 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 6.88 +0.23 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 6.61 +0.21 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 6.12 +0.21 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.61 +0.20 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.12 +0.23 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.62 +0.23 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.14 +0.25 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.64 +0.25 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.16 +0.27 23 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.66 +0.22 19 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.18 +0.22 19 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.71 +0.20 18 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.29 +0.18 18 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.92 +0.16 18 0 15 0
28AUG26 16.50 C 0.00 0.00 0.00 0.60 +0.12 18 0 15 0
28AUG26 17.00 C 0.27 0.27 0.27 0.37 +0.08 18 15 36 +15
28AUG26 17.50 C 0.24 0.24 0.24 0.23 +0.06 18 4 34 +4
28AUG26 18.00 C 0.00 0.00 0.00 0.13 +0.04 19 0 48 0
28AUG26 18.50 C 0.00 0.00 0.00 0.07 +0.02 19 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 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 7.36 +0.19 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.15 +0.22 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.88 +0.20 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.61 +0.21 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.16 +0.25 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.66 +0.25 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.14 +0.25 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.64 +0.25 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.15 +0.26 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.67 +0.28 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.16 +0.27 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.71 +0.22 19 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.24 +0.21 18 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.79 +0.19 18 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 1.39 +0.17 18 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.03 +0.14 18 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.72 +0.12 17 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.49 +0.09 17 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.33 +0.06 18 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.21 +0.04 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.13 +0.03 18 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.08 +0.02 19 0 4 0
29SEP26 19.50 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 3 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 20 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 23 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 7.38 +0.21 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 7.15 +0.22 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.91 +0.23 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.65 +0.25 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.16 +0.25 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.67 +0.22 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.18 +0.26 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.70 +0.27 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 4.24 +0.24 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.76 +0.25 14 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.30 +0.31 18 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.85 +0.22 19 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.41 +0.20 19 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.01 +0.19 19 0 268 0
30DEC26 15.50 C 0.00 0.00 0.00 1.64 +0.18 19 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.32 +0.17 19 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 1.00 +0.14 18 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.77 +0.12 18 0 4 0
30DEC26 17.50 C 0.00 0.00 0.00 0.58 +0.10 18 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.43 +0.06 19 0 229 0
30DEC26 18.50 C 0.00 0.00 0.00 0.33 +0.07 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.24 +0.06 19 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.17 +0.04 19 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.12 +0.03 19 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 19 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 7.38 +0.21 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 7.15 +0.22 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.91 +0.23 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.65 +0.24 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.16 +0.24 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.68 +0.23 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.19 +0.25 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.70 +0.24 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.24 +0.24 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.76 +0.25 14 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.30 +0.28 17 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.85 +0.18 17 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.46 +0.19 18 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.07 +0.18 18 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.72 +0.16 18 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 1.41 +0.15 18 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.11 +0.13 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.90 +0.12 18 0 68 0
30MAR27 17.50 C 0.00 0.00 0.00 0.70 +0.09 18 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.56 +0.08 18 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.44 +0.06 19 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.34 +0.05 19 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.26 +0.05 19 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.19 +0.03 18 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.11 +0.02 19 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 6.66 +0.25 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.17 +0.25 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.68 +0.23 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.19 +0.25 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.71 +0.25 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.24 +0.24 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.77 +0.26 14 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.34 +0.27 17 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.95 +0.20 19 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.56 +0.19 19 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.20 +0.18 19 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.88 +0.17 19 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.54 +0.15 18 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.30 +0.15 18 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.08 +0.13 18 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.89 +0.11 18 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.74 +0.09 18 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.61 +0.07 19 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.51 +0.08 19 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.41 +0.07 19 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.33 +0.06 19 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.20 +0.04 19 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.12 +0.02 19 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.08 +0.02 19 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
TOTAL CALL 40 2,055 +31
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 204 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 144 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 131 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 119 0 142 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 106 0 56 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 94 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 82 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 60 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 49 0 11 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 38 0 17 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 27 0 136 0
29JUN26 16.00 P 0.03 0.03 0.03 0.03 -0.04 22 15 279 +15
29JUN26 16.50 P 0.13 0.13 0.13 0.16 -0.13 21 15 67 +15
29JUN26 17.00 P 0.00 0.00 0.00 0.47 -0.20 21 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.92 -0.23 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.42 -0.23 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 1.98 -0.17 60 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.49 -0.21 73 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.01 -0.19 88 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.52 -0.15 101 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.54 -0.16 125 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.53 -0.17 139 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.54 -0.16 158 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.54 -0.16 173 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.52 -0.18 181 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 35 0 72 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 18 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 26 0 23 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 21 0 27 0
30JUL26 15.00 P 0.00 0.00 0.00 0.02 -0.02 19 0 143 0
30JUL26 15.50 P 0.00 0.00 0.00 0.07 -0.03 19 0 34 0
30JUL26 16.00 P 0.25 0.25 0.16 0.17 -0.06 19 23 125 +23
30JUL26 16.50 P 0.00 0.00 0.00 0.36 -0.11 19 0 45 0
30JUL26 17.00 P 0.00 0.00 0.00 0.63 -0.15 19 0 1 0
30JUL26 17.50 P 0.00 0.00 0.00 1.00 -0.19 18 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 1.44 -0.21 19 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 1.98 -0.17 28 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.49 -0.21 34 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.01 -0.19 40 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.52 -0.18 46 0 2 0
30JUL26 21.00 P 0.00 0.00 0.00 4.54 -0.16 56 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.53 -0.17 63 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.54 -0.16 71 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.54 -0.16 78 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.53 -0.17 83 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 115 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 23 0 27 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 21 0
28AUG26 14.50 P 0.04 0.04 0.04 0.03 -0.01 20 10 10 +10
28AUG26 15.00 P 0.08 0.08 0.08 0.06 -0.03 19 15 75 +15
28AUG26 15.50 P 0.17 0.17 0.16 0.13 -0.05 18 30 30 +30
28AUG26 16.00 P 0.00 0.00 0.00 0.26 -0.08 18 0 36 0
28AUG26 16.50 P 0.00 0.00 0.00 0.47 -0.11 19 0 30 0
28AUG26 17.00 P 0.00 0.00 0.00 0.75 -0.15 19 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 1.08 -0.17 18 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 1.48 -0.20 18 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 1.98 -0.17 22 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 2.49 -0.21 27 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.01 -0.19 32 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.52 -0.18 36 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.54 -0.16 44 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.53 -0.17 49 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.54 -0.16 56 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.54 -0.16 61 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.53 -0.17 65 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 25 0 50 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 22 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 19 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.05 -0.02 18 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.10 -0.04 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.20 -0.05 18 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.35 -0.08 18 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.56 -0.11 18 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.84 -0.11 19 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.14 -0.17 18 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.53 -0.19 18 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.98 -0.19 19 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.50 -0.20 23 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.01 -0.19 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.52 -0.18 31 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.54 -0.16 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.53 -0.17 42 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.54 -0.16 47 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.54 -0.16 52 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.53 -0.17 55 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 19 0 235 0
30DEC26 12.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.08 -0.01 19 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 0.14 -0.02 19 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.22 -0.04 19 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.35 -0.04 19 0 19 0
30DEC26 15.50 P 0.00 0.00 0.00 0.51 -0.06 19 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 0.72 -0.08 19 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 0.97 -0.10 19 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.26 -0.09 19 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.56 -0.13 19 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.92 -0.15 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.38 -0.10 21 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.81 -0.19 22 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.26 -0.20 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.73 -0.20 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.64 -0.26 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.60 -0.22 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.57 -0.23 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.55 -0.21 30 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.53 -0.21 32 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 25 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 20 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.02 0.00 20 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.03 0.00 19 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.08 -0.02 18 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 0.14 -0.02 19 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.21 -0.03 18 0 70 0
30MAR27 14.50 P 0.40 0.40 0.40 0.32 -0.04 19 1 8 -1
30MAR27 15.00 P 0.56 0.56 0.56 0.46 -0.06 19 1 1 -1
30MAR27 15.50 P 0.00 0.00 0.00 0.64 -0.07 19 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.85 -0.09 19 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 1.11 -0.10 19 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.37 -0.15 19 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.68 -0.13 18 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.03 -0.15 18 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.47 -0.10 20 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.89 -0.18 20 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.33 -0.19 21 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.75 -0.23 21 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.67 -0.24 22 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.62 -0.24 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.58 -0.24 25 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.55 -0.24 26 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.56 -0.20 30 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.03 -0.01 19 0 1 0
29JUN27 12.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.14 -0.01 19 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.21 -0.02 19 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.30 -0.03 19 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.43 -0.04 19 0 7 0
29JUN27 15.00 P 0.00 0.00 0.00 0.58 -0.05 19 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.76 -0.07 19 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.99 -0.06 19 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.22 -0.10 19 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.53 -0.11 19 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.80 -0.12 19 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.20 -0.08 20 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.58 -0.15 20 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.98 -0.17 20 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.40 -0.18 21 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.84 -0.19 21 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.76 -0.21 23 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.63 -0.28 22 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.59 -0.28 23 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.55 -0.29 24 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.56 -0.25 27 0 0 0
TOTAL PUT 110 2,332 +106
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$ 42.58
29JUN26 21.00 C 0.00 0.00 0.00 21.66 +0.30 245 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 21.00 +0.64 321 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 19.69 +0.33 229 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 18.85 +0.49 257 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 17.69 +0.33 201 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 16.69 +0.33 187 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 15.67 +0.31 168 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 14.87 +0.51 201 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 13.80 +0.44 175 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 12.82 +0.48 165 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 11.89 +0.52 162 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 10.92 +0.55 153 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 9.89 +0.52 136 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 8.86 +0.49 120 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 7.80 +0.43 101 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 6.60 +0.23 38 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 5.60 +0.23 0 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 4.60 +0.22 0 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 3.61 +0.21 29 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 2.64 +0.17 28 0 60 0
29JUN26 41.00 C 1.87 1.89 1.84 1.72 +0.12 26 45 201 0
29JUN26 42.00 C 1.14 1.36 1.08 0.98 +0.03 27 96 323 +36
29JUN26 43.00 C 0.30 0.86 0.30 0.48 -0.02 27 185 294 -32
29JUN26 44.00 C 0.25 0.25 0.25 0.20 -0.03 28 2 3,460 -1
29JUN26 45.00 C 0.06 0.06 0.06 0.07 -0.02 29 40 500 +40
29JUN26 46.00 C 0.05 0.05 0.05 0.02 -0.02 29 1 943 -1
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1,034 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,324 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,312 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 49 0 882 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 62 0 417 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 73 0 281 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 84 0 120 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 95 0 50 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 105 0 60 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 114 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 123 0 26 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 9.89 - 79 0 0 -
30JUL26 34.00 C 0.00 0.00 0.00 8.86 +0.49 70 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 7.84 +0.46 63 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 6.81 +0.43 55 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 5.78 +0.39 47 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 4.62 +0.21 27 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 3.66 +0.18 27 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 2.77 +0.14 27 0 0 0
30JUL26 41.00 C 1.59 2.51 1.56 1.97 +0.09 26 91 58 0
30JUL26 42.00 C 1.08 1.76 1.08 1.37 +0.09 27 96 156 +96
30JUL26 43.00 C 0.95 1.08 0.95 0.93 +0.04 27 31 217 +31
30JUL26 44.00 C 0.63 0.86 0.63 0.62 +0.05 27 46 676 0
30JUL26 45.00 C 0.32 0.32 0.32 0.40 +0.03 27 10 732 +10
30JUL26 46.00 C 0.19 0.35 0.19 0.25 +0.01 27 163 587 +163
30JUL26 47.00 C 0.19 0.19 0.19 0.15 0.00 27 2 624 0
30JUL26 48.00 C 0.00 0.00 0.00 0.09 0.00 27 0 430 0
30JUL26 49.00 C 0.00 0.00 0.00 0.05 0.00 27 0 204 0
30JUL26 50.00 C 0.00 0.00 0.00 0.03 0.00 28 0 241 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 29 0 413 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 34 0 98 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 39 0 75 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 9.89 - 62 0 0 -
28AUG26 34.00 C 0.00 0.00 0.00 8.86 +0.49 56 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 7.84 +0.46 50 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 6.81 +0.42 44 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 5.78 +0.36 38 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 4.66 +0.17 28 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 3.78 +0.13 28 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 3.01 +0.10 28 0 0 0
28AUG26 41.00 C 2.09 2.89 1.94 2.41 +0.14 28 215 200 +170
28AUG26 42.00 C 1.62 2.28 1.49 1.88 +0.11 28 110 170 +64
28AUG26 43.00 C 1.26 1.35 1.26 1.45 +0.08 28 16 158 +14
28AUG26 44.00 C 0.94 1.33 0.94 1.10 +0.06 28 33 264 +30
28AUG26 45.00 C 0.67 0.67 0.67 0.83 +0.04 28 15 411 +15
28AUG26 46.00 C 0.00 0.00 0.00 0.62 +0.02 28 0 300 0
28AUG26 47.00 C 0.38 0.38 0.38 0.45 +0.01 28 110 512 +110
28AUG26 48.00 C 0.29 0.29 0.29 0.32 0.00 28 15 153 +15
28AUG26 49.00 C 0.00 0.00 0.00 0.23 +0.01 28 0 90 0
28AUG26 50.00 C 0.00 0.00 0.00 0.16 0.00 28 0 75 0
28AUG26 52.50 C 0.00 0.00 0.00 0.06 0.00 28 0 114 0
28AUG26 55.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 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 36 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 39 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 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 16.93 +0.57 88 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 15.97 +0.60 84 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.98 +0.61 78 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 13.99 +0.62 73 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.98 +0.61 68 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.95 +0.58 63 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.92 +0.55 57 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.89 +0.52 52 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.86 +0.49 46 0 12 0
29SEP26 35.00 C 8.01 8.01 8.01 7.84 +0.45 41 4 49 0
29SEP26 36.00 C 0.00 0.00 0.00 6.83 +0.40 37 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.78 +0.27 31 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 4.82 +0.14 28 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 4.05 +0.11 28 0 267 0
29SEP26 40.00 C 0.00 0.00 0.00 3.40 +0.11 28 0 218 0
29SEP26 41.00 C 2.40 2.70 2.40 2.85 +0.15 28 6 157 -3
29SEP26 42.00 C 0.00 0.00 0.00 2.34 +0.12 28 0 256 0
29SEP26 43.00 C 1.70 1.92 1.70 1.91 +0.10 28 49 135 +34
29SEP26 44.00 C 0.00 0.00 0.00 1.54 +0.07 28 0 229 0
29SEP26 45.00 C 0.00 0.00 0.00 1.24 +0.05 28 0 237 0
29SEP26 46.00 C 0.85 0.85 0.85 0.98 +0.03 28 15 615 -2
29SEP26 47.00 C 0.69 0.69 0.69 0.78 +0.02 28 15 1,268 +15
29SEP26 48.00 C 0.50 0.50 0.50 0.62 +0.02 28 15 803 +9
29SEP26 49.00 C 0.00 0.00 0.00 0.48 0.00 28 0 348 0
29SEP26 50.00 C 0.00 0.00 0.00 0.38 +0.02 28 0 312 0
29SEP26 52.50 C 0.00 0.00 0.00 0.19 +0.01 28 0 524 0
29SEP26 55.00 C 0.00 0.00 0.00 0.09 0.00 28 0 286 0
29SEP26 57.50 C 0.00 0.00 0.00 0.04 0.00 28 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 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 13.99 +0.62 52 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.98 +0.61 48 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.95 +0.58 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.93 +0.56 40 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.92 +0.55 37 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.95 +0.56 34 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.94 +0.29 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.08 +0.20 29 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.32 +0.14 29 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.65 +0.13 29 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.05 +0.13 29 0 69 0
30DEC26 40.00 C 0.00 0.00 0.00 4.48 +0.11 29 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 3.96 +0.22 29 0 45 0
30DEC26 42.00 C 3.06 3.09 3.06 3.49 +0.19 29 2 47 +2
30DEC26 43.00 C 0.00 0.00 0.00 2.96 +0.09 28 0 151 0
30DEC26 44.00 C 2.37 2.37 2.37 2.59 +0.07 28 15 275 +15
30DEC26 45.00 C 0.00 0.00 0.00 2.24 +0.06 28 0 152 0
30DEC26 46.00 C 1.74 1.74 1.72 1.95 +0.05 28 34 66 0
30DEC26 47.00 C 0.00 0.00 0.00 1.67 +0.04 28 0 184 0
30DEC26 48.00 C 1.32 1.41 1.32 1.45 +0.04 28 3 209 +3
30DEC26 49.00 C 0.93 0.93 0.93 1.23 +0.03 28 2 282 0
30DEC26 50.00 C 0.00 0.00 0.00 1.06 +0.03 28 0 117 0
30DEC26 52.50 C 0.00 0.00 0.00 0.70 +0.02 28 0 75 0
30DEC26 55.00 C 0.00 0.00 0.00 0.46 +0.01 28 0 36 0
30DEC26 57.50 C 0.00 0.00 0.00 0.31 +0.02 29 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 0.20 +0.01 29 0 139 0
30DEC26 62.50 C 0.00 0.00 0.00 0.12 0.00 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.08 0.00 29 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 0.00 29 0 50 0
30MAR27 33.00 C 0.00 0.00 0.00 9.92 - 28 0 0 -
30MAR27 34.00 C 0.00 0.00 0.00 9.12 +0.40 28 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.28 +0.02 27 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.56 -0.02 27 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.98 +0.06 28 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.36 +0.04 28 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.77 +0.04 28 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.22 +0.01 28 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 4.71 +0.01 28 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 4.24 -0.01 28 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.69 -0.02 27 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.30 -0.03 27 0 41 0
30MAR27 45.00 C 0.00 0.00 0.00 2.95 -0.04 27 0 48 0
30MAR27 46.00 C 0.00 0.00 0.00 2.62 -0.04 27 0 43 0
30MAR27 47.00 C 0.00 0.00 0.00 2.34 -0.05 27 0 64 0
30MAR27 48.00 C 0.00 0.00 0.00 2.06 -0.05 27 0 48 0
30MAR27 49.00 C 0.00 0.00 0.00 1.83 -0.06 27 0 64 0
30MAR27 50.00 C 0.00 0.00 0.00 1.62 -0.05 27 0 243 0
30MAR27 52.50 C 0.00 0.00 0.00 1.17 -0.06 27 0 25 0
30MAR27 55.00 C 0.00 0.00 0.00 0.85 -0.05 28 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 0.60 -0.05 27 0 18 0
30MAR27 60.00 C 0.46 0.46 0.46 0.45 -0.02 28 1 1 +1
30MAR27 62.50 C 0.00 0.00 0.00 0.32 -0.03 28 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.22 -0.03 28 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.15 -0.03 28 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.11 -0.01 28 0 2 0
29JUN27 33.00 C 0.00 0.00 0.00 10.29 - 27 0 0 -
29JUN27 34.00 C 0.00 0.00 0.00 9.56 +0.25 27 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 8.86 +0.22 27 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 8.18 -0.07 27 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.45 -0.18 26 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 6.94 -0.11 27 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.29 0.00 27 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.76 -0.04 27 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 5.28 -0.03 27 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 4.95 +0.07 28 0 0 0
29JUN27 43.00 C 4.49 4.49 4.47 4.38 -0.09 27 45 66 +45
29JUN27 44.00 C 0.00 0.00 0.00 3.97 -0.11 27 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 3.63 -0.10 27 0 31 0
29JUN27 46.00 C 0.00 0.00 0.00 3.28 -0.11 27 0 85 0
29JUN27 47.00 C 0.00 0.00 0.00 2.98 -0.11 27 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 2.70 -0.12 27 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 2.42 -0.13 27 0 6 0
29JUN27 50.00 C 0.00 0.00 0.00 2.20 -0.12 27 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 1.69 -0.11 27 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.30 -0.10 27 0 0 0
29JUN27 57.50 C 1.05 1.05 1.05 1.00 -0.09 27 3 8 +3
29JUN27 60.00 C 0.00 0.00 0.00 0.79 -0.04 28 0 59 0
29JUN27 62.50 C 0.00 0.00 0.00 0.59 -0.04 28 0 59 0
29JUN27 65.00 C 0.00 0.00 0.00 0.44 -0.08 28 0 31 0
TOTAL CALL 1,531 27,756 +882
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 194 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 182 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 171 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 159 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 149 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 139 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 129 0 14 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 119 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 110 0 5 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 101 0 34 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 92 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 84 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 76 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 68 0 233 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 60 0 149 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3,363 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 45 0 210 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 37 0 90 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 352 0
29JUN26 40.00 P 0.00 0.00 0.00 0.04 -0.06 28 0 678 0
29JUN26 41.00 P 0.40 0.40 0.28 0.15 -0.13 28 20 707 +18
29JUN26 42.00 P 0.85 0.85 0.35 0.42 -0.21 29 76 585 +53
29JUN26 43.00 P 1.35 1.57 0.66 0.92 -0.26 29 196 1,389 +39
29JUN26 44.00 P 2.45 2.45 1.15 1.65 -0.27 31 89 1,849 -6
29JUN26 45.00 P 0.00 0.00 0.00 2.47 -0.26 28 0 370 0
29JUN26 46.00 P 4.00 4.00 4.00 3.43 -0.24 29 20 573 0
29JUN26 47.00 P 5.10 5.10 5.10 4.42 -0.24 0 2 401 -2
29JUN26 48.00 P 0.00 0.00 0.00 5.42 -0.24 0 0 340 0
29JUN26 49.00 P 0.00 0.00 0.00 6.42 -0.24 0 0 344 0
29JUN26 50.00 P 0.00 0.00 0.00 7.42 -0.24 0 0 173 0
29JUN26 52.50 P 0.00 0.00 0.00 9.92 -0.28 0 0 29 0
29JUN26 55.00 P 0.00 0.00 0.00 12.42 -0.28 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 14.92 -0.28 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.42 -0.28 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 19.92 -0.28 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 22.42 -0.28 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 24.92 -0.28 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 27.42 -0.28 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 - 29 0 0 -
30JUL26 34.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 4 0
30JUL26 36.00 P 0.20 0.20 0.20 0.08 -0.03 27 250 297 +250
30JUL26 37.00 P 0.00 0.00 0.00 0.16 -0.04 27 0 45 0
30JUL26 38.00 P 0.00 0.00 0.00 0.30 -0.06 27 0 193 0
30JUL26 39.00 P 0.83 0.83 0.60 0.52 -0.08 27 17 316 +15
30JUL26 40.00 P 1.15 1.23 0.82 0.83 -0.12 28 32 515 +29
30JUL26 41.00 P 1.70 1.70 1.70 1.25 -0.14 28 15 268 -15
30JUL26 42.00 P 2.12 2.31 1.75 1.75 -0.20 27 186 285 +35
30JUL26 43.00 P 2.75 3.02 2.25 2.35 -0.20 27 374 1,052 +360
30JUL26 44.00 P 2.65 3.04 2.57 3.05 -0.32 26 106 824 +105
30JUL26 45.00 P 0.00 0.00 0.00 3.87 -0.21 27 0 796 0
30JUL26 46.00 P 0.00 0.00 0.00 4.74 -0.22 27 0 472 0
30JUL26 47.00 P 0.00 0.00 0.00 5.65 -0.23 27 0 720 0
30JUL26 48.00 P 0.00 0.00 0.00 6.60 -0.23 27 0 364 0
30JUL26 49.00 P 0.00 0.00 0.00 7.35 -0.45 0 0 188 0
30JUL26 50.00 P 0.00 0.00 0.00 8.36 -0.43 0 0 22 0
30JUL26 52.50 P 0.00 0.00 0.00 10.72 -0.56 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 13.18 -0.60 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 15.60 -0.67 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 18.27 -0.50 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 20.65 -0.62 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 23.18 -0.59 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 25.60 -0.66 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 28.09 -0.67 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.05 - 28 0 0 -
28AUG26 34.00 P 0.00 0.00 0.00 0.09 -0.03 28 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.16 -0.04 28 0 9 0
28AUG26 36.00 P 0.00 0.00 0.00 0.27 -0.05 28 0 129 0
28AUG26 37.00 P 0.00 0.00 0.00 0.43 -0.07 28 0 145 0
28AUG26 38.00 P 0.00 0.00 0.00 0.65 -0.08 28 0 62 0
28AUG26 39.00 P 1.16 1.22 1.16 0.94 -0.10 28 16 89 +16
28AUG26 40.00 P 1.62 1.62 1.62 1.30 -0.13 28 15 177 +15
28AUG26 41.00 P 2.12 2.12 2.12 1.72 -0.18 28 15 76 -15
28AUG26 42.00 P 2.50 2.58 2.50 2.20 -0.24 27 65 192 -25
28AUG26 43.00 P 3.17 3.41 2.40 2.79 -0.26 27 207 251 -79
28AUG26 44.00 P 3.37 3.39 3.37 3.45 -0.30 27 45 324 +15
28AUG26 45.00 P 0.00 0.00 0.00 4.22 -0.21 28 0 210 0
28AUG26 46.00 P 0.00 0.00 0.00 5.01 -0.22 28 0 296 0
28AUG26 47.00 P 0.00 0.00 0.00 5.86 -0.22 28 0 380 0
28AUG26 48.00 P 0.00 0.00 0.00 6.75 -0.23 28 0 192 0
28AUG26 49.00 P 0.00 0.00 0.00 7.44 -0.48 0 0 61 0
28AUG26 50.00 P 0.00 0.00 0.00 8.36 -0.47 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 10.82 -0.46 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 13.25 -0.53 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 15.78 -0.49 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 18.28 -0.49 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 20.78 -0.49 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 23.28 -0.49 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 25.76 -0.50 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 28.16 -0.60 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.02 0.00 30 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.09 -0.01 29 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.14 -0.02 28 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 0.23 -0.03 29 0 88 0
29SEP26 35.00 P 0.59 0.59 0.59 0.35 -0.04 29 15 402 +15
29SEP26 36.00 P 0.61 0.61 0.61 0.51 -0.06 29 15 284 +15
29SEP26 37.00 P 1.00 1.00 0.73 0.72 -0.08 29 115 417 +115
29SEP26 38.00 P 1.28 1.28 1.03 0.99 -0.09 29 125 338 +109
29SEP26 39.00 P 0.00 0.00 0.00 1.32 -0.11 29 0 510 0
29SEP26 40.00 P 1.79 1.79 1.78 1.72 -0.12 29 14 120 +7
29SEP26 41.00 P 2.12 2.13 2.12 2.17 -0.15 29 77 428 +42
29SEP26 42.00 P 3.00 3.03 2.61 2.68 -0.20 29 60 302 +6
29SEP26 43.00 P 0.00 0.00 0.00 3.24 -0.24 28 0 127 0
29SEP26 44.00 P 0.00 0.00 0.00 3.87 -0.28 28 0 357 0
29SEP26 45.00 P 0.00 0.00 0.00 4.57 -0.18 28 0 257 0
29SEP26 46.00 P 0.00 0.00 0.00 5.32 -0.20 28 0 522 0
29SEP26 47.00 P 0.00 0.00 0.00 6.12 -0.21 28 0 2,672 0
29SEP26 48.00 P 0.00 0.00 0.00 6.76 -0.41 24 0 659 0
29SEP26 49.00 P 0.00 0.00 0.00 7.61 -0.43 22 0 67 0
29SEP26 50.00 P 0.00 0.00 0.00 8.47 -0.47 0 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 10.82 -0.49 0 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 13.25 -0.53 0 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 15.78 -0.49 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.28 -0.49 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.78 -0.49 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 23.28 -0.49 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 25.76 -0.50 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 28.17 -0.59 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.12 -0.01 29 0 44 0
30DEC26 30.00 P 0.00 0.00 0.00 0.18 -0.01 29 0 18 0
30DEC26 31.00 P 0.00 0.00 0.00 0.25 -0.03 29 0 43 0
30DEC26 32.00 P 0.00 0.00 0.00 0.36 -0.03 29 0 3 0
30DEC26 33.00 P 0.00 0.00 0.00 0.50 -0.04 29 0 20 0
30DEC26 34.00 P 0.00 0.00 0.00 0.67 -0.05 29 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 0.87 -0.07 29 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 1.13 -0.07 29 0 92 0
30DEC26 37.00 P 0.00 0.00 0.00 1.42 -0.09 29 0 34 0
30DEC26 38.00 P 0.00 0.00 0.00 1.76 -0.10 29 0 71 0
30DEC26 39.00 P 0.00 0.00 0.00 2.16 -0.10 29 0 304 0
30DEC26 40.00 P 0.00 0.00 0.00 2.59 -0.13 29 0 200 0
30DEC26 41.00 P 0.00 0.00 0.00 3.08 -0.13 29 0 417 0
30DEC26 42.00 P 0.00 0.00 0.00 3.54 -0.23 29 0 70 0
30DEC26 43.00 P 4.53 4.53 4.53 4.20 -0.02 30 15 134 +15
30DEC26 44.00 P 0.00 0.00 0.00 4.70 -0.16 29 0 49 0
30DEC26 45.00 P 0.00 0.00 0.00 5.50 -0.01 30 0 140 0
30DEC26 46.00 P 0.00 0.00 0.00 6.04 -0.18 29 0 178 0
30DEC26 47.00 P 0.00 0.00 0.00 6.97 -0.19 30 0 93 0
30DEC26 48.00 P 0.00 0.00 0.00 7.75 -0.22 31 0 170 0
30DEC26 49.00 P 0.00 0.00 0.00 8.58 -0.21 31 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 9.39 -0.27 31 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 11.56 -0.36 32 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 13.86 -0.45 33 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.56 -0.24 40 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.98 -0.22 42 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 21.07 -0.56 34 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 23.83 -0.25 45 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 26.18 -0.35 44 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 28.42 -0.57 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.79 - 28 0 0 -
30MAR27 34.00 P 0.00 0.00 0.00 0.99 -0.14 28 0 117 0
30MAR27 35.00 P 0.00 0.00 0.00 1.25 -0.14 28 0 33 0
30MAR27 36.00 P 0.00 0.00 0.00 1.53 -0.17 28 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.86 -0.18 28 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 2.23 -0.20 28 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 2.64 -0.21 28 0 6 0
30MAR27 40.00 P 0.00 0.00 0.00 3.10 -0.23 28 0 202 0
30MAR27 41.00 P 0.00 0.00 0.00 3.59 -0.23 29 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 4.01 -0.38 28 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.71 -0.11 29 0 6 0
30MAR27 44.00 P 0.00 0.00 0.00 5.17 -0.27 28 0 9 0
30MAR27 45.00 P 0.00 0.00 0.00 5.98 -0.10 29 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 6.67 -0.28 29 0 32 0
30MAR27 47.00 P 0.00 0.00 0.00 7.40 -0.29 29 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 8.15 -0.29 30 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 8.95 -0.29 30 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 9.76 -0.29 30 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 11.89 -0.32 31 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.22 -0.28 33 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 16.56 -0.34 34 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.98 -0.32 36 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 21.25 -0.45 35 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 23.83 -0.29 39 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 26.18 -0.38 39 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 28.51 -0.49 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.07 - 28 0 0 -
29JUN27 34.00 P 0.00 0.00 0.00 1.33 -0.19 28 0 1 0
29JUN27 35.00 P 0.00 0.00 0.00 1.60 -0.22 28 0 35 0
29JUN27 36.00 P 0.00 0.00 0.00 1.93 -0.23 28 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.26 -0.27 28 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.67 -0.27 28 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.08 -0.29 28 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 3.56 -0.30 28 0 5 0
29JUN27 41.00 P 0.00 0.00 0.00 4.06 -0.30 28 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 4.60 -0.33 28 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 5.18 -0.33 29 0 60 0
29JUN27 44.00 P 0.00 0.00 0.00 5.77 -0.35 29 0 30 0
29JUN27 45.00 P 0.00 0.00 0.00 6.43 -0.35 29 0 105 0
29JUN27 46.00 P 0.00 0.00 0.00 7.09 -0.36 29 0 91 0
29JUN27 47.00 P 0.00 0.00 0.00 7.81 -0.35 29 0 128 0
29JUN27 48.00 P 0.00 0.00 0.00 8.55 -0.36 29 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 9.30 -0.36 29 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 10.10 -0.36 30 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 12.18 -0.35 30 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.40 -0.33 31 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 16.59 -0.47 32 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 19.15 -0.32 35 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 21.33 -0.49 34 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 23.83 -0.37 36 0 0 0
TOTAL PUT 2,182 32,254 +1,132
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$ 6.85
29JUN26 4.90 C 0.00 0.00 0.00 1.95 -0.04 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.85 -0.04 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.64 0.00 178 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.35 -0.04 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.13 -0.01 124 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.85 -0.04 0 0 5 0
29JUN26 6.25 C 0.00 0.00 0.00 0.60 -0.05 0 0 6 0
29JUN26 6.50 C 0.21 0.32 0.21 0.36 -0.07 43 50 35 +15
29JUN26 6.75 C 0.12 0.20 0.12 0.18 -0.06 47 9 72 +9
29JUN26 7.00 C 0.05 0.08 0.05 0.08 -0.04 49 564 685 +323
29JUN26 7.25 C 0.02 0.05 0.02 0.03 -0.02 49 1,020 897 +46
29JUN26 7.50 C 0.02 0.03 0.02 0.01 -0.02 49 31 1,191 -7
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 60 0 996 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,540 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 80 0 1,135 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 89 0 905 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 98 0 511 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 107 0 1,395 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 115 0 798 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 123 0 1,238 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 130 0 628 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 137 0 575 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 151 0 1,383 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 164 0 1,918 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 177 0 599 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 188 0 490 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 198 0 418 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 209 0 575 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 218 0 170 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 228 0 112 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 237 0 87 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 246 0 30 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 254 0 288 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 263 0 296 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 271 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 278 0 183 0
30JUL26 4.90 C 0.00 0.00 0.00 1.98 -0.01 97 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.87 -0.02 89 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.64 0.00 84 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.36 -0.03 63 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.13 -0.02 60 0 0 0
30JUL26 6.00 C 0.69 0.69 0.69 0.85 -0.07 0 30 30 +30
30JUL26 6.25 C 0.00 0.00 0.00 0.67 -0.02 46 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.50 -0.03 44 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.38 -0.02 45 0 0 0
30JUL26 7.00 C 0.20 0.28 0.19 0.29 -0.01 47 244 611 +209
30JUL26 7.25 C 0.14 0.14 0.14 0.20 -0.01 45 225 473 -60
30JUL26 7.50 C 0.00 0.00 0.00 0.14 -0.01 45 0 1,034 0
30JUL26 7.75 C 0.09 0.10 0.08 0.10 -0.01 46 610 364 -280
30JUL26 8.00 C 0.07 0.09 0.07 0.07 -0.01 47 60 1,290 0
30JUL26 8.25 C 0.06 0.06 0.06 0.04 -0.01 45 60 790 -10
30JUL26 8.50 C 0.04 0.04 0.04 0.03 -0.01 47 30 424 +30
30JUL26 8.75 C 0.00 0.00 0.00 0.02 -0.01 47 0 309 0
30JUL26 9.00 C 0.03 0.03 0.03 0.01 -0.01 45 100 862 0
30JUL26 9.25 C 0.03 0.03 0.03 0.01 0.00 49 30 284 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 52 0 967 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 55 0 409 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 58 0 636 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 64 0 260 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 70 0 236 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 75 0 175 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 80 0 330 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 85 0 447 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 89 0 361 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 93 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 97 0 137 0
28AUG26 4.90 C 0.00 0.00 0.00 1.98 -0.01 74 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.87 -0.02 68 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.64 0.00 63 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.36 -0.04 49 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.14 -0.03 47 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.95 -0.02 46 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.80 0.00 47 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.65 -0.01 46 0 0 0
28AUG26 6.75 C 0.39 0.52 0.39 0.52 -0.01 46 200 114 0
28AUG26 7.00 C 0.31 0.31 0.31 0.42 -0.01 46 200 411 +185
28AUG26 7.25 C 0.00 0.00 0.00 0.34 0.00 47 0 213 0
28AUG26 7.50 C 0.21 0.21 0.21 0.27 -0.01 47 100 455 -22
28AUG26 7.75 C 0.00 0.00 0.00 0.21 -0.01 47 0 588 0
28AUG26 8.00 C 0.15 0.16 0.15 0.16 -0.01 46 400 695 0
28AUG26 8.25 C 0.12 0.12 0.12 0.12 -0.01 46 100 493 0
28AUG26 8.50 C 0.09 0.09 0.09 0.09 -0.01 46 30 703 +30
28AUG26 8.75 C 0.08 0.09 0.08 0.07 -0.01 46 152 637 +77
28AUG26 9.00 C 0.00 0.00 0.00 0.06 0.00 48 0 544 0
28AUG26 9.25 C 0.06 0.07 0.06 0.04 -0.01 47 285 570 +225
28AUG26 9.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 590 0
28AUG26 9.75 C 0.00 0.00 0.00 0.02 -0.01 46 0 1,084 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 720 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 48 0 246 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 52 0 90 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 56 0 35 0
29SEP26 4.90 C 0.00 0.00 0.00 1.98 -0.01 59 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.87 -0.02 55 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.64 -0.02 51 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.40 -0.02 46 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.20 -0.03 44 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.04 -0.01 45 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.89 -0.02 45 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 0.76 -0.01 45 0 3 0
29SEP26 6.75 C 0.46 0.46 0.46 0.64 -0.01 46 100 100 +100
29SEP26 7.00 C 0.38 0.52 0.38 0.54 -0.01 46 430 261 +230
29SEP26 7.25 C 0.00 0.00 0.00 0.45 -0.01 46 0 135 0
29SEP26 7.50 C 0.30 0.30 0.30 0.37 -0.01 46 195 378 -3
29SEP26 7.75 C 0.00 0.00 0.00 0.32 +0.01 47 0 625 0
29SEP26 8.00 C 0.21 0.23 0.21 0.27 +0.01 47 800 872 -94
29SEP26 8.25 C 0.00 0.00 0.00 0.22 0.00 47 0 623 0
29SEP26 8.50 C 0.18 0.18 0.18 0.18 0.00 47 400 552 +91
29SEP26 8.75 C 0.14 0.14 0.14 0.15 0.00 48 550 1,755 +20
29SEP26 9.00 C 0.00 0.00 0.00 0.12 0.00 48 0 3,761 0
29SEP26 9.25 C 0.00 0.00 0.00 0.10 0.00 48 0 237 0
29SEP26 9.50 C 0.09 0.09 0.09 0.08 0.00 48 75 558 +45
29SEP26 9.75 C 0.10 0.10 0.10 0.06 0.00 47 100 505 +10
29SEP26 10.00 C 0.08 0.08 0.08 0.05 0.00 48 100 640 0
29SEP26 10.50 C 0.00 0.00 0.00 0.03 0.00 47 0 541 0
29SEP26 11.00 C 0.00 0.00 0.00 0.02 0.00 48 0 1,209 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 46 0 377 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 49 0 440 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 52 0 435 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 55 0 264 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 57 0 569 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 60 0 428 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 62 0 220 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 65 0 131 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 67 0 90 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 69 0 280 0
30DEC26 4.90 C 0.00 0.00 0.00 1.98 -0.09 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.91 -0.02 41 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 1.73 -0.02 42 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.56 -0.02 43 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.41 -0.01 44 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.27 -0.01 45 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.13 -0.01 45 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.01 -0.01 45 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.90 0.00 45 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.80 0.00 45 0 356 0
30DEC26 7.25 C 0.55 0.55 0.55 0.71 0.00 45 30 115 0
30DEC26 7.50 C 0.49 0.49 0.49 0.63 0.00 46 30 31 +12
30DEC26 7.75 C 0.00 0.00 0.00 0.55 0.00 45 0 48 0
30DEC26 8.00 C 0.00 0.00 0.00 0.49 0.00 46 0 211 0
30DEC26 8.25 C 0.00 0.00 0.00 0.43 +0.01 46 0 189 0
30DEC26 8.50 C 0.32 0.32 0.32 0.39 +0.01 46 200 310 +138
30DEC26 8.75 C 0.29 0.29 0.29 0.35 +0.01 47 200 412 +200
30DEC26 9.00 C 0.00 0.00 0.00 0.31 +0.01 47 0 217 0
30DEC26 9.25 C 0.00 0.00 0.00 0.27 +0.01 47 0 65 0
30DEC26 9.50 C 0.23 0.23 0.23 0.24 +0.01 47 2 89 +2
30DEC26 9.75 C 0.21 0.21 0.21 0.21 +0.01 47 100 133 +100
30DEC26 10.00 C 0.00 0.00 0.00 0.18 +0.01 47 0 51 0
30DEC26 10.50 C 0.15 0.19 0.15 0.14 +0.01 47 115 270 +85
30DEC26 11.00 C 0.00 0.00 0.00 0.11 +0.01 47 0 116 0
30DEC26 11.50 C 0.00 0.00 0.00 0.08 0.00 47 0 400 0
30DEC26 12.00 C 0.00 0.00 0.00 0.06 0.00 47 0 59 0
30DEC26 12.50 C 0.10 0.10 0.10 0.05 0.00 48 30 79 -1
30DEC26 13.00 C 0.08 0.08 0.08 0.04 0.00 48 90 100 +85
30DEC26 13.50 C 0.00 0.00 0.00 0.03 0.00 48 0 385 0
30DEC26 14.00 C 0.00 0.00 0.00 0.02 0.00 47 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 46 0 114 0
30MAR27 4.90 C 0.00 0.00 0.00 2.11 -0.04 41 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.04 -0.05 42 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.87 -0.05 42 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.72 -0.05 43 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.57 -0.05 43 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.44 -0.05 44 0 175 0
30MAR27 6.25 C 0.00 0.00 0.00 1.31 -0.05 44 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.20 -0.05 44 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.09 -0.04 45 0 100 0
30MAR27 7.00 C 0.00 0.00 0.00 1.00 -0.04 45 0 100 0
30MAR27 7.25 C 0.00 0.00 0.00 0.91 -0.03 45 0 100 0
30MAR27 7.50 C 0.00 0.00 0.00 0.82 -0.04 45 0 204 0
30MAR27 7.75 C 0.00 0.00 0.00 0.74 -0.04 45 0 32 0
30MAR27 8.00 C 0.00 0.00 0.00 0.68 -0.03 45 0 6 0
30MAR27 8.25 C 0.57 0.57 0.57 0.61 -0.04 45 190 291 +190
30MAR27 8.50 C 0.00 0.00 0.00 0.56 -0.03 46 0 163 0
30MAR27 8.75 C 0.00 0.00 0.00 0.53 0.00 47 0 1 0
30MAR27 9.00 C 0.00 0.00 0.00 0.48 -0.01 47 0 6 0
30MAR27 9.25 C 0.00 0.00 0.00 0.43 -0.02 46 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.39 -0.03 46 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 0.36 -0.02 47 0 2 0
30MAR27 10.00 C 0.00 0.00 0.00 0.32 -0.03 47 0 3 0
30MAR27 10.50 C 0.25 0.25 0.25 0.26 -0.03 46 150 150 +150
30MAR27 11.00 C 0.26 0.26 0.26 0.21 -0.03 46 2 0 -2
30MAR27 11.50 C 0.00 0.00 0.00 0.18 -0.01 47 0 25 0
30MAR27 12.00 C 0.00 0.00 0.00 0.14 -0.02 46 0 12 0
30MAR27 12.50 C 0.00 0.00 0.00 0.12 -0.01 47 0 19 0
30MAR27 13.00 C 0.00 0.00 0.00 0.10 -0.01 47 0 31 0
30MAR27 13.50 C 0.00 0.00 0.00 0.08 -0.01 47 0 96 0
30MAR27 14.00 C 0.00 0.00 0.00 0.07 -0.01 47 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.06 0.00 48 0 181 0
29JUN27 4.90 C 0.00 0.00 0.00 2.22 -0.03 41 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.15 -0.03 41 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.00 -0.02 42 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.85 -0.02 43 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.71 -0.03 43 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.58 -0.03 43 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.46 -0.02 43 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.35 -0.02 44 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.24 -0.02 44 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.15 -0.02 44 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.06 -0.02 44 0 1 0
29JUN27 7.50 C 0.00 0.00 0.00 0.98 -0.01 44 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.90 -0.01 44 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 0.83 -0.01 44 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.76 -0.01 44 0 5 0
29JUN27 8.50 C 0.00 0.00 0.00 0.71 0.00 45 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.67 +0.02 45 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.62 +0.02 46 0 6 0
29JUN27 9.25 C 0.00 0.00 0.00 0.58 +0.01 46 0 4 0
29JUN27 9.50 C 0.00 0.00 0.00 0.53 0.00 46 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.49 0.00 46 0 11 0
TOTAL CALL 8,419 59,332 +2,158
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 111 0 216 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 95 0 177 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 80 0 239 0
29JUN26 5.75 P 0.01 0.01 0.01 0.01 0.00 64 60 306 -24
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 50 0 807 0
29JUN26 6.25 P 0.11 0.11 0.04 0.04 0.00 51 125 1,253 -75
29JUN26 6.50 P 0.23 0.23 0.12 0.10 0.00 50 102 1,122 -102
29JUN26 6.75 P 0.30 0.36 0.26 0.21 0.00 49 239 962 -30
29JUN26 7.00 P 0.60 0.60 0.35 0.37 0.00 48 78 892 -73
29JUN26 7.25 P 0.67 0.67 0.57 0.57 0.00 45 25 1,721 0
29JUN26 7.50 P 0.83 0.83 0.83 0.81 +0.01 51 2 1,889 0
29JUN26 7.75 P 0.00 0.00 0.00 1.08 +0.04 78 0 1,102 0
29JUN26 8.00 P 0.00 0.00 0.00 1.33 +0.03 91 0 361 0
29JUN26 8.25 P 0.00 0.00 0.00 1.58 +0.04 102 0 427 0
29JUN26 8.50 P 0.00 0.00 0.00 1.78 -0.01 0 0 416 0
29JUN26 8.75 P 0.00 0.00 0.00 2.06 +0.02 102 0 1,066 0
29JUN26 9.00 P 2.43 2.43 2.43 2.30 -0.02 86 5 472 0
29JUN26 9.25 P 0.00 0.00 0.00 2.55 +0.01 93 0 432 0
29JUN26 9.50 P 0.00 0.00 0.00 2.76 -0.03 0 0 618 0
29JUN26 9.75 P 0.00 0.00 0.00 3.00 -0.05 0 0 339 0
29JUN26 10.00 P 0.00 0.00 0.00 3.26 -0.05 0 0 277 0
29JUN26 10.50 P 0.00 0.00 0.00 3.74 -0.06 0 0 563 0
29JUN26 11.00 P 0.00 0.00 0.00 4.26 -0.04 0 0 144 0
29JUN26 11.50 P 0.00 0.00 0.00 4.77 -0.02 0 0 72 0
29JUN26 12.00 P 0.00 0.00 0.00 5.27 -0.02 0 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 5.82 0.00 225 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 6.28 0.00 0 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 6.77 -0.02 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 7.27 -0.01 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.82 +0.03 267 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 8.26 -0.03 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 8.75 -0.04 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 9.32 +0.03 295 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 9.76 -0.02 0 0 16 0
29JUN26 17.00 P 0.00 0.00 0.00 10.27 -0.01 0 0 17 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
30JUL26 5.50 P 0.05 0.05 0.05 0.04 0.00 46 5 35 +5
30JUL26 5.75 P 0.00 0.00 0.00 0.07 0.00 46 0 187 0
30JUL26 6.00 P 0.16 0.20 0.14 0.12 0.00 45 318 743 +73
30JUL26 6.25 P 0.00 0.00 0.00 0.20 +0.01 46 0 819 0
30JUL26 6.50 P 0.40 0.40 0.40 0.29 0.00 45 5 900 -5
30JUL26 6.75 P 0.54 0.55 0.41 0.41 0.00 45 135 552 -76
30JUL26 7.00 P 0.58 0.61 0.58 0.56 0.00 45 25 671 +9
30JUL26 7.25 P 0.90 0.90 0.74 0.74 +0.01 46 60 1,023 0
30JUL26 7.50 P 0.00 0.00 0.00 0.94 +0.03 48 0 1,298 0
30JUL26 7.75 P 0.00 0.00 0.00 1.15 +0.02 49 0 345 0
30JUL26 8.00 P 0.00 0.00 0.00 1.39 +0.05 54 0 900 0
30JUL26 8.25 P 1.80 1.80 1.80 1.62 +0.05 56 10 64 -10
30JUL26 8.50 P 0.00 0.00 0.00 1.80 -0.01 36 0 160 0
30JUL26 8.75 P 0.00 0.00 0.00 2.06 +0.01 48 0 367 0
30JUL26 9.00 P 0.00 0.00 0.00 2.30 -0.02 44 0 30 0
30JUL26 9.25 P 0.00 0.00 0.00 2.55 0.00 47 0 194 0
30JUL26 9.50 P 0.00 0.00 0.00 2.84 +0.05 72 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.03 -0.02 0 0 23 0
30JUL26 10.00 P 0.00 0.00 0.00 3.28 -0.03 0 0 15 0
30JUL26 10.50 P 0.00 0.00 0.00 3.75 -0.06 0 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.34 +0.04 94 0 2 0
30JUL26 11.50 P 0.00 0.00 0.00 4.77 -0.02 0 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 5.33 +0.04 103 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 5.82 0.00 103 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 6.30 +0.01 90 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 6.77 -0.02 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 7.28 0.00 0 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.03 0.00 47 0 1 0
28AUG26 5.00 P 0.00 0.00 0.00 0.04 0.00 48 0 3 0
28AUG26 5.25 P 0.10 0.10 0.10 0.06 0.00 46 30 195 +30
28AUG26 5.50 P 0.14 0.14 0.14 0.10 0.00 46 30 212 +30
28AUG26 5.75 P 0.18 0.18 0.18 0.16 +0.01 47 26 528 +26
28AUG26 6.00 P 0.29 0.29 0.22 0.22 0.00 46 41 542 +27
28AUG26 6.25 P 0.39 0.39 0.32 0.31 +0.01 46 300 652 +290
28AUG26 6.50 P 0.00 0.00 0.00 0.42 +0.01 46 0 556 0
28AUG26 6.75 P 0.69 0.69 0.69 0.54 0.00 46 200 1,180 0
28AUG26 7.00 P 0.83 0.86 0.83 0.69 +0.01 46 4 864 -4
28AUG26 7.25 P 0.00 0.00 0.00 0.86 +0.01 47 0 498 0
28AUG26 7.50 P 0.00 0.00 0.00 1.04 +0.01 47 0 406 0
28AUG26 7.75 P 0.00 0.00 0.00 1.26 +0.05 50 0 341 0
28AUG26 8.00 P 0.00 0.00 0.00 1.47 +0.05 51 0 32 0
28AUG26 8.25 P 0.00 0.00 0.00 1.69 +0.06 53 0 30 0
28AUG26 8.50 P 0.00 0.00 0.00 1.91 +0.06 53 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.15 +0.05 56 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.39 +0.03 59 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.62 +0.02 59 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.84 0.00 56 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.10 +0.02 62 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.33 0.00 60 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.83 +0.02 66 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.34 +0.04 74 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.78 -0.01 0 0 0 0
29SEP26 4.90 P 0.10 0.10 0.10 0.07 +0.01 48 30 35 +30
29SEP26 5.00 P 0.00 0.00 0.00 0.08 +0.01 47 0 45 0
29SEP26 5.25 P 0.15 0.15 0.15 0.12 +0.01 47 5 319 0
29SEP26 5.50 P 0.00 0.00 0.00 0.17 +0.01 47 0 445 0
29SEP26 5.75 P 0.00 0.00 0.00 0.24 +0.01 47 0 529 0
29SEP26 6.00 P 0.40 0.40 0.34 0.33 +0.02 48 400 890 +205
29SEP26 6.25 P 0.00 0.00 0.00 0.42 +0.01 47 0 2,443 0
29SEP26 6.50 P 0.64 0.64 0.64 0.54 +0.02 47 5 955 -5
29SEP26 6.75 P 0.80 0.80 0.77 0.67 +0.02 48 250 1,049 -250
29SEP26 7.00 P 0.00 0.00 0.00 0.82 +0.02 48 0 2,542 0
29SEP26 7.25 P 0.00 0.00 0.00 0.99 +0.03 49 0 729 0
29SEP26 7.50 P 0.00 0.00 0.00 1.16 +0.03 49 0 512 0
29SEP26 7.75 P 0.00 0.00 0.00 1.36 +0.04 50 0 311 0
29SEP26 8.00 P 0.00 0.00 0.00 1.56 +0.04 51 0 224 0
29SEP26 8.25 P 0.00 0.00 0.00 1.77 +0.04 52 0 3,166 0
29SEP26 8.50 P 0.00 0.00 0.00 1.99 +0.05 53 0 762 0
29SEP26 8.75 P 0.00 0.00 0.00 2.21 +0.04 54 0 154 0
29SEP26 9.00 P 0.00 0.00 0.00 2.44 +0.04 55 0 77 0
29SEP26 9.25 P 0.00 0.00 0.00 2.68 +0.04 57 0 94 0
29SEP26 9.50 P 0.00 0.00 0.00 2.86 -0.02 51 0 132 0
29SEP26 9.75 P 0.00 0.00 0.00 3.16 +0.04 61 0 68 0
29SEP26 10.00 P 0.00 0.00 0.00 3.33 -0.03 51 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 3.85 0.00 60 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.35 +0.02 65 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 4.83 +0.01 65 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.33 0.00 69 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.82 -0.01 70 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 6.30 -0.03 63 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.78 -0.02 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.33 +0.03 83 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.82 +0.03 83 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.29 -0.04 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.83 0.00 92 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.33 0.00 95 0 0 0
30DEC26 4.90 P 0.20 0.20 0.20 0.18 +0.02 47 100 554 +74
30DEC26 5.00 P 0.25 0.25 0.25 0.20 +0.02 47 5 787 +5
30DEC26 5.25 P 0.30 0.30 0.30 0.27 +0.02 47 3 163 +3
30DEC26 5.50 P 0.00 0.00 0.00 0.34 +0.02 47 0 182 0
30DEC26 5.75 P 0.00 0.00 0.00 0.43 +0.02 47 0 376 0
30DEC26 6.00 P 0.00 0.00 0.00 0.54 +0.04 48 0 198 0
30DEC26 6.25 P 0.75 0.75 0.75 0.65 +0.04 48 190 286 +102
30DEC26 6.50 P 0.00 0.00 0.00 0.78 +0.04 48 0 488 0
30DEC26 6.75 P 1.04 1.04 1.04 0.91 +0.04 48 5 455 -5
30DEC26 7.00 P 0.00 0.00 0.00 1.06 +0.04 48 0 283 0
30DEC26 7.25 P 0.00 0.00 0.00 1.22 +0.04 48 0 193 0
30DEC26 7.50 P 0.00 0.00 0.00 1.39 +0.04 48 0 123 0
30DEC26 7.75 P 0.00 0.00 0.00 1.57 +0.05 49 0 14 0
30DEC26 8.00 P 0.00 0.00 0.00 1.76 +0.05 49 0 63 0
30DEC26 8.25 P 0.00 0.00 0.00 1.95 +0.05 50 0 36 0
30DEC26 8.50 P 0.00 0.00 0.00 2.16 +0.05 50 0 143 0
30DEC26 8.75 P 0.00 0.00 0.00 2.36 +0.05 50 0 15 0
30DEC26 9.00 P 0.00 0.00 0.00 2.58 +0.05 52 0 215 0
30DEC26 9.25 P 0.00 0.00 0.00 2.80 +0.05 52 0 81 0
30DEC26 9.50 P 0.00 0.00 0.00 3.03 +0.05 53 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 3.26 +0.05 54 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 3.49 +0.05 55 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 3.97 +0.05 58 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.43 +0.02 58 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 4.91 0.00 60 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 5.45 +0.03 67 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 5.93 +0.02 68 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 6.35 -0.04 62 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.90 +0.02 71 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.33 -0.04 64 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.82 -0.04 65 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.36 +0.02 74 0 5 0
30MAR27 4.90 P 0.00 0.00 0.00 0.28 0.00 47 0 10 0
30MAR27 5.00 P 0.00 0.00 0.00 0.31 0.00 47 0 23 0
30MAR27 5.25 P 0.00 0.00 0.00 0.38 -0.01 47 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.47 0.00 47 0 29 0
30MAR27 5.75 P 0.00 0.00 0.00 0.57 0.00 47 0 18 0
30MAR27 6.00 P 0.00 0.00 0.00 0.68 0.00 47 0 215 0
30MAR27 6.25 P 0.00 0.00 0.00 0.79 -0.01 47 0 118 0
30MAR27 6.50 P 0.00 0.00 0.00 0.94 0.00 47 0 33 0
30MAR27 6.75 P 1.20 1.20 1.20 1.07 -0.01 47 10 301 0
30MAR27 7.00 P 0.00 0.00 0.00 1.23 0.00 48 0 128 0
30MAR27 7.25 P 0.00 0.00 0.00 1.38 0.00 48 0 103 0
30MAR27 7.50 P 0.00 0.00 0.00 1.55 0.00 48 0 100 0
30MAR27 7.75 P 0.00 0.00 0.00 1.73 0.00 48 0 12 0
30MAR27 8.00 P 0.00 0.00 0.00 1.91 +0.01 49 0 3 0
30MAR27 8.25 P 0.00 0.00 0.00 2.10 +0.01 49 0 104 0
30MAR27 8.50 P 0.00 0.00 0.00 2.29 0.00 49 0 105 0
30MAR27 8.75 P 0.00 0.00 0.00 2.49 +0.01 49 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 2.70 +0.01 50 0 3 0
30MAR27 9.25 P 0.00 0.00 0.00 2.91 +0.01 50 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 3.13 +0.02 51 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 3.35 +0.02 51 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.57 +0.01 52 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 4.04 +0.03 54 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.50 +0.02 55 0 20 0
30MAR27 11.50 P 0.00 0.00 0.00 4.97 +0.01 56 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.45 0.00 58 0 10 0
30MAR27 12.50 P 0.00 0.00 0.00 5.93 -0.02 59 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.40 -0.03 59 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.90 -0.01 61 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.36 -0.03 60 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.85 -0.03 61 0 0 0
29JUN27 4.90 P 0.44 0.44 0.44 0.36 +0.01 46 5 60 +5
29JUN27 5.00 P 0.00 0.00 0.00 0.39 +0.01 46 0 35 0
29JUN27 5.25 P 0.00 0.00 0.00 0.48 +0.02 46 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.57 +0.01 46 0 2 0
29JUN27 5.75 P 0.00 0.00 0.00 0.68 +0.02 46 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.80 +0.02 46 0 20 0
29JUN27 6.25 P 0.00 0.00 0.00 0.92 +0.02 46 0 14 0
29JUN27 6.50 P 0.00 0.00 0.00 1.06 +0.03 47 0 12 0
29JUN27 6.75 P 1.36 1.36 1.36 1.20 +0.03 47 13 25 +13
29JUN27 7.00 P 0.00 0.00 0.00 1.35 +0.03 47 0 72 0
29JUN27 7.25 P 0.00 0.00 0.00 1.51 +0.03 47 0 27 0
29JUN27 7.50 P 0.00 0.00 0.00 1.67 +0.03 47 0 92 0
29JUN27 7.75 P 0.00 0.00 0.00 1.85 +0.03 47 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.02 +0.03 47 0 15 0
29JUN27 8.25 P 0.00 0.00 0.00 2.21 +0.03 48 0 17 0
29JUN27 8.50 P 0.00 0.00 0.00 2.40 +0.03 48 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.60 +0.04 48 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.80 +0.04 49 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 3.01 +0.04 49 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.22 +0.04 49 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.43 +0.04 50 0 0 0
TOTAL PUT 2,846 52,833 +268
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$ 7.30
29JUN26 4.70 C 0.00 0.00 0.00 2.60 +0.03 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.50 +0.03 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.40 +0.03 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.30 +0.03 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.05 +0.03 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.80 +0.03 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.55 +0.03 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.30 +0.03 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.05 +0.02 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.80 +0.02 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.55 +0.02 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.33 +0.04 31 0 0 0
29JUN26 7.25 C 0.07 0.07 0.06 0.13 +0.01 25 90 160 +90
29JUN26 7.50 C 0.00 0.00 0.00 0.03 0.00 24 0 429 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 133 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,504 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 226 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 61 0 105 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 70 0 68 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 79 0 60 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 87 0 102 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 125 0 279 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.31 +0.02 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.06 +0.03 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.81 +0.02 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.57 +0.02 33 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.31 +0.02 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.07 +0.01 21 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.82 +0.02 15 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.60 +0.02 21 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.40 0.00 21 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.25 +0.02 22 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.14 +0.01 22 0 30 0
30JUL26 7.75 C 0.00 0.00 0.00 0.07 0.00 22 0 77 0
30JUL26 8.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 175 0
30JUL26 8.25 C 0.00 0.00 0.00 0.02 +0.01 25 0 30 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 53 0 180 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.33 +0.01 39 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.08 0.00 33 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.83 +0.02 27 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.57 -0.01 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.31 -0.01 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.10 +0.02 23 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.85 0.00 18 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.66 -0.01 22 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.48 0.00 23 0 30 0
28AUG26 7.25 C 0.00 0.00 0.00 0.33 0.00 22 0 30 0
28AUG26 7.50 C 0.00 0.00 0.00 0.22 +0.01 23 0 60 0
28AUG26 7.75 C 0.00 0.00 0.00 0.14 +0.01 23 0 30 0
28AUG26 8.00 C 0.00 0.00 0.00 0.09 0.00 24 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 40 0 180 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.61 +0.03 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.51 +0.01 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.41 -0.01 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.33 +0.01 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.08 0.00 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.83 +0.01 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.58 -0.01 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.36 +0.04 22 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.13 +0.03 23 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.90 +0.01 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.69 -0.01 20 0 0 0
29SEP26 7.00 C 0.47 0.47 0.47 0.54 +0.02 22 40 70 +40
29SEP26 7.25 C 0.33 0.33 0.33 0.38 0.00 21 40 1,300 0
29SEP26 7.50 C 0.23 0.25 0.23 0.27 -0.01 21 60 935 +60
29SEP26 7.75 C 0.00 0.00 0.00 0.20 +0.01 23 0 829 0
29SEP26 8.00 C 0.00 0.00 0.00 0.13 +0.01 22 0 664 0
29SEP26 8.25 C 0.00 0.00 0.00 0.09 +0.01 23 0 130 0
29SEP26 8.50 C 0.00 0.00 0.00 0.05 0.00 22 0 180 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 0.00 22 0 5 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 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 27 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 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 36 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 2.56 +0.05 34 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.46 +0.04 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.36 +0.04 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.12 +0.02 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.88 +0.02 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.63 +0.01 24 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.41 +0.01 25 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.19 +0.05 24 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.99 +0.05 24 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.80 +0.02 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.63 +0.02 23 0 26 0
30DEC26 7.25 C 0.00 0.00 0.00 0.49 +0.02 22 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 0.38 +0.02 23 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.29 +0.02 23 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.21 +0.02 22 0 150 0
30DEC26 8.25 C 0.00 0.00 0.00 0.15 +0.01 22 0 29 0
30DEC26 8.50 C 0.00 0.00 0.00 0.11 +0.01 22 0 3 0
30DEC26 8.75 C 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 100 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 0.00 21 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
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 2.46 +0.01 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.36 +0.02 27 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.12 +0.02 27 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.88 +0.01 25 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.66 +0.02 26 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.44 +0.02 25 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.23 +0.01 24 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.04 +0.01 24 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.86 0.00 23 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.71 0.00 23 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.57 -0.01 22 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.46 -0.01 22 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.37 -0.01 22 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.29 -0.01 22 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.23 -0.01 22 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.18 -0.01 22 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.14 -0.01 22 0 200 0
30MAR27 9.00 C 0.00 0.00 0.00 0.11 0.00 22 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.06 -0.01 22 0 100 0
30MAR27 9.75 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.02 0.00 22 0 180 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 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 2.37 +0.03 27 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.13 +0.03 25 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.91 +0.01 26 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.69 +0.04 25 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.49 +0.04 25 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.30 +0.04 24 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.12 +0.02 24 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.95 +0.01 23 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.80 0.00 23 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.66 -0.01 22 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.57 +0.02 23 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.48 +0.02 23 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.41 +0.02 23 0 6 0
29JUN27 8.25 C 0.00 0.00 0.00 0.34 +0.01 23 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.27 0.00 23 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.23 +0.01 23 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.18 0.00 23 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.15 0.00 23 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.12 0.00 23 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.08 0.00 23 0 0 0
TOTAL CALL 230 9,074 +190
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 151 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 144 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 107 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 92 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 78 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 51 0 150 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 37 0 121 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 0.00 28 0 742 0
29JUN26 7.25 P 0.13 0.13 0.13 0.07 -0.02 23 30 832 +27
29JUN26 7.50 P 0.00 0.00 0.00 0.23 -0.03 25 0 349 0
29JUN26 7.75 P 0.52 0.52 0.52 0.47 -0.01 36 1 99 0
29JUN26 8.00 P 0.00 0.00 0.00 0.72 -0.01 49 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.97 -0.01 61 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.24 -0.01 85 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.49 +0.01 96 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.72 -0.02 93 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.99 -0.03 117 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.22 -0.05 111 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.49 +0.01 136 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.75 -0.02 152 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.23 0.00 153 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.74 -0.02 177 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.24 -0.02 192 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.04 0.00 23 0 65 0
30JUL26 7.00 P 0.00 0.00 0.00 0.09 0.00 23 0 31 0
30JUL26 7.25 P 0.00 0.00 0.00 0.18 -0.01 22 0 12 0
30JUL26 7.50 P 0.00 0.00 0.00 0.32 -0.02 22 0 32 0
30JUL26 7.75 P 0.00 0.00 0.00 0.50 -0.02 22 0 30 0
30JUL26 8.00 P 0.00 0.00 0.00 0.72 -0.02 23 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.97 -0.01 29 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.24 -0.01 39 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.49 -0.02 44 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.72 -0.02 43 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.99 -0.03 53 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.22 -0.05 51 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.49 +0.01 62 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.75 -0.02 69 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.23 -0.01 70 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.74 -0.02 80 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.24 -0.02 87 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 20 0
28AUG26 6.75 P 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.15 -0.01 23 0 0 0
28AUG26 7.25 P 0.32 0.32 0.32 0.25 -0.01 23 30 60 +30
28AUG26 7.50 P 0.00 0.00 0.00 0.38 -0.03 22 0 170 0
28AUG26 7.75 P 0.00 0.00 0.00 0.57 -0.02 24 0 30 0
28AUG26 8.00 P 0.00 0.00 0.00 0.77 -0.01 25 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.00 0.00 27 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.24 -0.01 30 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.49 -0.02 34 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.74 0.00 38 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.01 -0.01 45 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.22 -0.05 41 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.52 +0.04 54 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.75 -0.02 53 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.24 0.00 57 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.74 -0.02 63 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.24 -0.02 68 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 360 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 530 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 24 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 0.00 24 0 100 0
29SEP26 6.50 P 0.00 0.00 0.00 0.07 0.00 23 0 125 0
29SEP26 6.75 P 0.00 0.00 0.00 0.12 -0.01 23 0 510 0
29SEP26 7.00 P 0.00 0.00 0.00 0.20 0.00 23 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.30 -0.01 22 0 1,385 0
29SEP26 7.50 P 0.00 0.00 0.00 0.42 -0.02 22 0 720 0
29SEP26 7.75 P 0.00 0.00 0.00 0.61 -0.01 23 0 845 0
29SEP26 8.00 P 0.00 0.00 0.00 0.80 0.00 24 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 1.02 +0.02 25 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.24 -0.02 26 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.49 -0.02 29 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.74 -0.03 33 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.01 -0.01 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.24 -0.03 38 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.52 +0.02 46 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.75 -0.02 45 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.24 -0.03 49 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.74 -0.03 54 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.25 -0.01 60 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 25 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 0.00 25 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 0.00 24 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.08 0.00 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.13 0.00 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.18 -0.01 22 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.26 -0.01 22 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.37 -0.02 22 0 15 0
30DEC26 7.25 P 0.00 0.00 0.00 0.49 -0.04 21 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.65 0.00 22 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.80 -0.01 21 0 22 0
30DEC26 8.00 P 0.00 0.00 0.00 0.99 0.00 21 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.20 -0.02 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.41 -0.02 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.63 -0.02 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.85 -0.03 20 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.08 -0.03 18 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.32 -0.01 16 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.56 -0.01 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.80 -0.01 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.29 -0.03 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.78 -0.01 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.27 -0.01 0 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 -0.01 21 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.05 -0.01 22 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.08 -0.01 22 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.12 -0.02 22 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.17 -0.03 22 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.25 -0.01 22 0 23 0
30MAR27 6.75 P 0.00 0.00 0.00 0.33 -0.02 21 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.43 -0.03 21 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.56 -0.03 21 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.70 -0.03 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.87 -0.02 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.05 -0.02 21 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 1.24 -0.02 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.45 0.00 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.67 -0.01 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.89 -0.01 22 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.12 -0.01 22 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.35 -0.02 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.57 -0.05 17 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.81 -0.03 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.31 -0.02 18 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.78 -0.05 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.27 -0.02 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.12 -0.01 23 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.18 0.00 23 0 1 0
29JUN27 6.25 P 0.00 0.00 0.00 0.24 -0.01 23 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.33 -0.01 23 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.42 -0.02 23 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.53 -0.02 23 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.65 -0.02 22 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.80 -0.02 22 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.96 -0.01 23 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.14 -0.03 23 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.32 -0.03 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.52 -0.02 23 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.72 -0.02 23 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.92 -0.04 22 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.14 -0.03 22 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.36 -0.04 21 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.59 -0.04 20 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.84 -0.02 22 0 0 0
TOTAL PUT 61 9,845 +57
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$ 4.48
29JUN26 3.70 C 0.00 0.00 0.00 0.79 - 80 0 0 -
29JUN26 3.80 C 0.00 0.00 0.00 0.70 -0.06 85 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.60 -0.06 74 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.50 -0.06 64 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.39 -0.07 43 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.29 -0.07 33 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.19 -0.07 24 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.11 -0.07 24 0 10 0
29JUN26 4.50 C 0.06 0.06 0.06 0.06 -0.04 27 60 109 +60
29JUN26 4.60 C 0.02 0.03 0.02 0.03 -0.02 29 239 234 +199
29JUN26 4.70 C 0.01 0.02 0.01 0.01 -0.02 28 300 315 +300
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 36 0 129 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 44 0 83 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 52 0 713 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 69 0 2,518 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 85 0 1,369 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 99 0 2,815 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 113 0 1,618 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 125 0 412 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 137 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 148 0 501 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 159 0 51 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 169 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 179 0 160 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 214 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.79 - 0 0 0 -
30JUL26 3.80 C 0.00 0.00 0.00 0.71 -0.05 37 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.61 -0.05 32 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.52 -0.05 31 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.42 -0.06 26 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.32 -0.07 21 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.24 -0.07 21 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.19 -0.05 24 0 0 0
30JUL26 4.50 C 0.16 0.20 0.13 0.13 -0.05 23 20 38 +8
30JUL26 4.60 C 0.13 0.13 0.13 0.09 -0.04 23 5 55 +5
30JUL26 4.70 C 0.00 0.00 0.00 0.06 -0.03 23 0 35 0
30JUL26 4.80 C 0.05 0.05 0.05 0.04 -0.03 24 1 107 +1
30JUL26 4.90 C 0.00 0.00 0.00 0.03 -0.01 25 0 235 0
30JUL26 5.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 902 0
30JUL26 5.25 C 0.02 0.02 0.02 0.01 0.00 29 10 582 0
30JUL26 5.50 C 0.01 0.01 0.01 0.01 0.00 36 34 923 0
30JUL26 5.75 C 0.01 0.01 0.01 0.01 0.00 42 5 6,521 -5
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 48 0 721 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 53 0 31 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 58 0 205 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 68 0 38 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.82 - 34 0 0 -
28AUG26 3.80 C 0.00 0.00 0.00 0.71 -0.06 26 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.62 -0.05 27 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.53 -0.05 26 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.43 -0.07 22 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.35 -0.07 22 0 0 0
28AUG26 4.30 C 0.30 0.30 0.30 0.27 -0.07 20 30 30 +30
28AUG26 4.40 C 0.00 0.00 0.00 0.20 -0.06 20 0 1 0
28AUG26 4.50 C 0.22 0.23 0.22 0.15 -0.05 20 980 1,010 +980
28AUG26 4.60 C 0.00 0.00 0.00 0.10 -0.05 19 0 61 0
28AUG26 4.70 C 0.00 0.00 0.00 0.07 -0.03 19 0 1 0
28AUG26 4.80 C 0.09 0.09 0.09 0.05 -0.02 20 325 406 +253
28AUG26 4.90 C 0.00 0.00 0.00 0.03 -0.02 20 0 60 0
28AUG26 5.00 C 0.05 0.06 0.05 0.02 -0.01 20 50 152 +1
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 23 0 306 0
28AUG26 5.50 C 0.03 0.03 0.03 0.01 0.00 28 200 1,103 +200
28AUG26 5.75 C 0.01 0.02 0.01 0.01 0.00 33 520 7,948 +200
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 38 0 515 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 42 0 430 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 160 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 44 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 53 0 90 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.83 - 36 0 0 -
29SEP26 3.80 C 0.00 0.00 0.00 0.72 -0.05 29 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.63 -0.05 29 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.54 -0.05 27 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.45 -0.05 25 0 0 0
29SEP26 4.20 C 0.38 0.38 0.38 0.37 -0.07 24 14 14 +14
29SEP26 4.30 C 0.00 0.00 0.00 0.30 -0.05 24 0 1 0
29SEP26 4.40 C 0.23 0.23 0.23 0.23 -0.07 23 30 91 +30
29SEP26 4.50 C 0.00 0.00 0.00 0.18 -0.06 23 0 46 0
29SEP26 4.60 C 0.00 0.00 0.00 0.14 -0.05 23 0 90 0
29SEP26 4.70 C 0.00 0.00 0.00 0.10 -0.05 23 0 108 0
29SEP26 4.80 C 0.00 0.00 0.00 0.08 -0.03 24 0 120 0
29SEP26 4.90 C 0.00 0.00 0.00 0.06 -0.03 24 0 134 0
29SEP26 5.00 C 0.07 0.07 0.07 0.04 -0.03 23 2 2,352 +2
29SEP26 5.25 C 0.05 0.05 0.05 0.02 -0.01 24 5 1,410 +5
29SEP26 5.50 C 0.05 0.05 0.05 0.01 -0.01 25 7 2,857 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 29 0 872 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 33 0 842 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 1,460 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1,120 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 56 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29SEP26 7.50 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 0.01 0.00 53 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.83 - 30 0 0 -
30DEC26 3.80 C 0.00 0.00 0.00 0.73 -0.06 27 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.65 -0.05 27 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.56 -0.05 25 0 8 0
30DEC26 4.10 C 0.00 0.00 0.00 0.49 -0.05 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.41 -0.06 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.35 -0.07 24 0 0 0
30DEC26 4.40 C 0.30 0.30 0.30 0.30 -0.05 24 30 120 +30
30DEC26 4.50 C 0.27 0.27 0.27 0.25 -0.05 24 1 9 +1
30DEC26 4.60 C 0.00 0.00 0.00 0.21 -0.05 24 0 41 0
30DEC26 4.70 C 0.00 0.00 0.00 0.17 -0.05 24 0 120 0
30DEC26 4.80 C 0.18 0.18 0.18 0.14 -0.04 23 330 450 +330
30DEC26 4.90 C 0.00 0.00 0.00 0.12 -0.03 24 0 900 0
30DEC26 5.00 C 0.00 0.00 0.00 0.10 -0.03 24 0 9,851 0
30DEC26 5.25 C 0.11 0.11 0.11 0.06 -0.02 24 2 1,303 0
30DEC26 5.50 C 0.09 0.09 0.09 0.04 -0.01 25 8 368 +8
30DEC26 5.75 C 0.00 0.00 0.00 0.02 -0.01 24 0 832 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 602 0
30DEC26 6.25 C 0.06 0.06 0.06 0.01 0.00 26 260 330 +258
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 380 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 60 0
30DEC26 7.00 C 0.03 0.03 0.03 0.01 0.00 32 150 155 +150
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 92 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 900 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 39 0 679 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 300 0
30MAR27 3.70 C 0.00 0.00 0.00 0.84 - 27 0 0 -
30MAR27 3.80 C 0.00 0.00 0.00 0.76 -0.06 27 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.68 -0.05 26 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.60 -0.05 25 0 5 0
30MAR27 4.10 C 0.00 0.00 0.00 0.53 -0.06 25 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.47 -0.06 25 0 74 0
30MAR27 4.30 C 0.00 0.00 0.00 0.42 -0.06 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.37 -0.06 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.32 -0.06 24 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.28 -0.05 24 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.25 -0.05 25 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.22 -0.04 25 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.19 -0.04 24 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.16 -0.04 24 0 64 0
30MAR27 5.25 C 0.00 0.00 0.00 0.11 -0.04 24 0 150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.08 -0.02 24 0 406 0
30MAR27 5.75 C 0.12 0.12 0.12 0.05 -0.02 24 100 153 -9
30MAR27 6.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 34 0
30MAR27 6.25 C 0.00 0.00 0.00 0.03 -0.01 26 0 120 0
30MAR27 6.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 21 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 -0.01 24 0 12 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 56 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 7.75 C 0.04 0.04 0.04 0.01 0.00 31 100 765 +100
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1,129 0
29JUN27 3.70 C 0.00 0.00 0.00 0.87 - 26 0 0 -
29JUN27 3.80 C 0.00 0.00 0.00 0.79 -0.04 26 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.72 -0.05 26 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.66 -0.04 26 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.59 -0.06 25 0 26 0
29JUN27 4.20 C 0.00 0.00 0.00 0.54 -0.04 25 0 16 0
29JUN27 4.30 C 0.00 0.00 0.00 0.49 -0.04 25 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.44 -0.04 25 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.39 -0.05 25 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.36 -0.05 25 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.32 -0.05 25 0 2 0
29JUN27 4.80 C 0.00 0.00 0.00 0.29 -0.05 25 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 0.25 -0.05 24 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.23 -0.04 25 0 9 0
29JUN27 5.25 C 0.00 0.00 0.00 0.17 -0.04 25 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.12 -0.04 24 0 2 0
29JUN27 5.75 C 0.00 0.00 0.00 0.09 -0.03 24 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 0.07 -0.02 25 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
29JUN27 6.50 C 0.10 0.10 0.10 0.04 -0.01 25 5 42 +5
29JUN27 6.75 C 0.09 0.09 0.09 0.03 -0.01 25 6 61 +6
29JUN27 7.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 72 0
29JUN27 7.25 C 0.08 0.08 0.08 0.01 -0.01 24 23 91 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 64 0
TOTAL CALL 3,852 66,473 +3,162
29JUN26 3.70 P 0.00 0.00 0.00 0.01 - 84 0 0 -
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 36 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 0.03 +0.01 25 0 124 0
29JUN26 4.50 P 0.05 0.06 0.05 0.08 +0.03 28 62 343 +20
29JUN26 4.60 P 0.17 0.17 0.08 0.15 +0.05 30 21 425 -6
29JUN26 4.70 P 0.00 0.00 0.00 0.23 +0.06 29 0 1,393 0
29JUN26 4.80 P 0.00 0.00 0.00 0.32 +0.07 0 0 1,178 0
29JUN26 4.90 P 0.43 0.46 0.43 0.42 +0.07 0 4 1,666 0
29JUN26 5.00 P 0.50 0.52 0.50 0.52 +0.07 0 50 2,688 -23
29JUN26 5.25 P 0.73 0.73 0.73 0.77 +0.06 0 11 900 -11
29JUN26 5.50 P 0.00 0.00 0.00 1.02 +0.05 0 0 721 0
29JUN26 5.75 P 0.00 0.00 0.00 1.27 +0.08 0 0 944 0
29JUN26 6.00 P 1.57 1.57 1.57 1.53 +0.07 117 4 176 0
29JUN26 6.25 P 0.00 0.00 0.00 1.77 +0.06 0 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 2.02 +0.06 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.27 +0.05 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.52 +0.08 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.77 +0.06 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.03 +0.07 186 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.27 +0.06 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.52 +0.07 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.77 +0.06 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.02 +0.06 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.28 +0.07 229 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 - 36 0 0 -
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 4.00 P 0.01 0.01 0.01 0.01 0.00 24 20 20 +20
30JUL26 4.10 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.06 +0.01 23 0 16 0
30JUL26 4.40 P 0.10 0.10 0.10 0.09 +0.02 22 5 96 +5
30JUL26 4.50 P 0.11 0.13 0.11 0.14 +0.03 23 35 684 +5
30JUL26 4.60 P 0.19 0.19 0.19 0.20 +0.04 23 30 243 0
30JUL26 4.70 P 0.28 0.28 0.28 0.27 +0.05 23 4 450 +4
30JUL26 4.80 P 0.34 0.34 0.34 0.36 +0.06 26 5 435 -5
30JUL26 4.90 P 0.42 0.42 0.42 0.44 +0.06 25 31 934 +6
30JUL26 5.00 P 0.49 0.52 0.47 0.52 +0.05 0 37 1,471 +17
30JUL26 5.25 P 0.00 0.00 0.00 0.77 +0.06 0 0 467 0
30JUL26 5.50 P 0.00 0.00 0.00 1.02 +0.05 0 0 150 0
30JUL26 5.75 P 0.00 0.00 0.00 1.27 +0.06 0 0 90 -30
30JUL26 6.00 P 0.00 0.00 0.00 1.53 +0.07 54 0 90 0
30JUL26 6.25 P 0.00 0.00 0.00 1.77 +0.06 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.02 +0.06 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.28 +0.06 71 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.53 +0.07 77 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.77 +0.05 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 3.03 +0.07 86 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.27 +0.06 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.52 +0.06 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 - 22 0 0 -
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
28AUG26 4.10 P 0.04 0.04 0.04 0.06 +0.01 19 330 330 +330
28AUG26 4.20 P 0.00 0.00 0.00 0.09 +0.02 18 0 36 0
28AUG26 4.30 P 0.00 0.00 0.00 0.14 +0.04 19 0 35 0
28AUG26 4.40 P 0.14 0.14 0.14 0.19 +0.04 18 30 398 +30
28AUG26 4.50 P 0.21 0.21 0.21 0.26 +0.05 18 5 139 +5
28AUG26 4.60 P 0.30 0.30 0.24 0.33 +0.06 17 120 216 +112
28AUG26 4.70 P 0.35 0.35 0.35 0.41 +0.06 16 5 182 +5
28AUG26 4.80 P 0.00 0.00 0.00 0.50 +0.07 15 0 174 0
28AUG26 4.90 P 0.00 0.00 0.00 0.59 +0.08 0 0 472 0
28AUG26 5.00 P 0.00 0.00 0.00 0.68 +0.06 0 0 248 0
28AUG26 5.25 P 0.00 0.00 0.00 0.91 +0.07 0 0 214 0
28AUG26 5.50 P 0.00 0.00 0.00 1.16 +0.08 0 0 311 0
28AUG26 5.75 P 0.00 0.00 0.00 1.40 +0.08 0 0 90 0
28AUG26 6.00 P 0.00 0.00 0.00 1.64 +0.08 0 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 1.88 +0.08 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.12 +0.08 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.36 +0.08 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.60 +0.08 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.84 +0.08 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.09 +0.08 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.33 +0.07 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.57 +0.06 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.02 - 22 0 0 -
29SEP26 3.80 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29SEP26 3.90 P 0.05 0.05 0.05 0.05 +0.01 22 30 30 +30
29SEP26 4.00 P 0.07 0.07 0.07 0.07 0.00 21 30 30 +29
29SEP26 4.10 P 0.00 0.00 0.00 0.11 +0.02 22 0 81 0
29SEP26 4.20 P 0.00 0.00 0.00 0.15 +0.02 22 0 80 0
29SEP26 4.30 P 0.15 0.15 0.15 0.19 +0.02 21 142 222 +57
29SEP26 4.40 P 0.25 0.25 0.19 0.25 +0.03 22 2,632 2,743 +2,601
29SEP26 4.50 P 0.00 0.00 0.00 0.31 +0.04 22 0 278 0
29SEP26 4.60 P 0.36 0.36 0.36 0.37 +0.03 20 30 241 0
29SEP26 4.70 P 0.00 0.00 0.00 0.45 +0.04 21 0 3,936 0
29SEP26 4.80 P 0.00 0.00 0.00 0.53 +0.03 20 0 677 0
29SEP26 4.90 P 0.00 0.00 0.00 0.61 +0.02 18 0 481 0
29SEP26 5.00 P 0.00 0.00 0.00 0.70 +0.04 17 0 2,377 0
29SEP26 5.25 P 0.00 0.00 0.00 0.92 +0.03 0 0 1,414 0
29SEP26 5.50 P 0.00 0.00 0.00 1.16 +0.04 0 0 336 0
29SEP26 5.75 P 0.00 0.00 0.00 1.40 +0.05 0 0 220 0
29SEP26 6.00 P 0.00 0.00 0.00 1.64 +0.04 0 0 78 0
29SEP26 6.25 P 0.00 0.00 0.00 1.88 +0.04 0 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 2.12 +0.04 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.36 +0.03 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.60 +0.02 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.86 +0.04 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.11 +0.04 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.35 +0.03 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.60 +0.03 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.85 +0.03 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.06 - 23 0 0 -
30DEC26 3.80 P 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.11 +0.01 23 0 309 0
30DEC26 4.00 P 0.00 0.00 0.00 0.14 +0.01 23 0 18 0
30DEC26 4.10 P 0.00 0.00 0.00 0.18 +0.02 23 0 685 0
30DEC26 4.20 P 0.00 0.00 0.00 0.22 +0.02 23 0 316 0
30DEC26 4.30 P 0.00 0.00 0.00 0.27 +0.02 23 0 102 0
30DEC26 4.40 P 0.30 0.30 0.30 0.32 +0.03 22 50 163 +50
30DEC26 4.50 P 0.38 0.39 0.38 0.38 +0.03 22 21 7,679 +21
30DEC26 4.60 P 0.44 0.44 0.44 0.44 +0.02 22 27 233 0
30DEC26 4.70 P 0.00 0.00 0.00 0.51 +0.03 22 0 121 0
30DEC26 4.80 P 0.00 0.00 0.00 0.58 +0.01 21 0 177 0
30DEC26 4.90 P 0.62 0.62 0.62 0.66 +0.04 21 5 1,396 -5
30DEC26 5.00 P 0.00 0.00 0.00 0.74 +0.03 21 0 2,371 0
30DEC26 5.25 P 0.00 0.00 0.00 0.97 +0.04 22 0 1,556 0
30DEC26 5.50 P 0.00 0.00 0.00 1.18 +0.03 0 0 304 0
30DEC26 5.75 P 0.00 0.00 0.00 1.41 +0.03 0 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.66 +0.05 0 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.90 +0.05 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.14 +0.05 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.38 +0.04 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.63 +0.04 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.88 +0.04 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.12 +0.03 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.36 +0.04 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.62 +0.05 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.87 +0.05 0 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.10 - 23 0 0 -
30MAR27 3.80 P 0.00 0.00 0.00 0.13 +0.01 24 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.16 +0.01 24 0 24 0
30MAR27 4.00 P 0.00 0.00 0.00 0.19 +0.01 23 0 3 0
30MAR27 4.10 P 0.00 0.00 0.00 0.23 +0.01 23 0 40 0
30MAR27 4.20 P 0.00 0.00 0.00 0.28 +0.02 23 0 226 0
30MAR27 4.30 P 0.00 0.00 0.00 0.32 +0.01 23 0 1,130 0
30MAR27 4.40 P 0.00 0.00 0.00 0.38 +0.03 23 0 22 0
30MAR27 4.50 P 0.00 0.00 0.00 0.43 +0.02 23 0 68 0
30MAR27 4.60 P 0.00 0.00 0.00 0.49 +0.03 23 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.56 +0.03 23 0 63 0
30MAR27 4.80 P 0.62 0.62 0.62 0.63 +0.01 23 50 445 +50
30MAR27 4.90 P 0.56 0.56 0.56 0.70 +0.04 22 1 111 0
30MAR27 5.00 P 0.00 0.00 0.00 0.77 +0.03 21 0 115 0
30MAR27 5.25 P 0.00 0.00 0.00 0.98 0.00 21 0 107 0
30MAR27 5.50 P 0.00 0.00 0.00 1.19 +0.04 0 0 32 0
30MAR27 5.75 P 0.00 0.00 0.00 1.43 +0.05 0 0 11 0
30MAR27 6.00 P 0.00 0.00 0.00 1.66 +0.03 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.90 +0.04 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.14 +0.04 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.39 +0.05 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.63 +0.04 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.88 +0.04 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.12 +0.03 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.36 +0.03 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.62 +0.05 0 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.14 - 24 0 0 -
29JUN27 3.80 P 0.00 0.00 0.00 0.17 +0.01 24 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.20 +0.01 24 0 14 0
29JUN27 4.00 P 0.00 0.00 0.00 0.24 +0.01 24 0 9 0
29JUN27 4.10 P 0.00 0.00 0.00 0.28 +0.02 24 0 13 0
29JUN27 4.20 P 0.00 0.00 0.00 0.32 +0.02 23 0 44 0
29JUN27 4.30 P 0.00 0.00 0.00 0.37 +0.02 23 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.42 +0.02 23 0 65 0
29JUN27 4.50 P 0.49 0.49 0.49 0.48 +0.03 23 2 43 +2
29JUN27 4.60 P 0.00 0.00 0.00 0.54 +0.03 23 0 8 0
29JUN27 4.70 P 0.00 0.00 0.00 0.60 +0.02 23 0 303 0
29JUN27 4.80 P 0.00 0.00 0.00 0.68 +0.03 24 0 9 0
29JUN27 4.90 P 0.00 0.00 0.00 0.75 +0.02 24 0 5 0
29JUN27 5.00 P 0.00 0.00 0.00 0.83 +0.03 24 0 131 0
29JUN27 5.25 P 0.00 0.00 0.00 1.03 +0.03 24 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.24 +0.02 24 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.46 +0.04 22 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 1.67 +0.03 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.91 +0.03 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.15 +0.05 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.39 +0.05 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.64 +0.05 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.88 +0.04 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.13 +0.04 0 0 0 0
TOTAL PUT 3,829 50,806 +3,319
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTS - CITIC SEC CLOSING PRICE HK$ 28.36
29JUN26 15.00 C 0.00 0.00 0.00 13.44 +1.71 240 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 12.93 +1.70 223 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 12.38 +1.65 168 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 12.04 +1.81 245 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.36 +1.63 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 11.00 +1.77 210 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.42 +1.68 168 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.05 +1.81 203 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.55 +1.81 192 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.93 +1.69 146 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.37 +1.63 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.45 +1.71 127 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.37 +1.63 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.37 +1.62 0 0 694 0
29JUN26 24.00 C 0.00 0.00 0.00 4.38 +1.59 52 0 290 0
29JUN26 25.00 C 0.00 0.00 0.00 3.41 +1.56 53 0 300 0
29JUN26 26.00 C 2.20 3.20 2.09 2.54 +1.40 59 302 670 +239
29JUN26 27.00 C 0.75 2.40 0.67 1.64 +1.02 49 319 467 -52
29JUN26 28.00 C 0.58 1.81 0.58 1.01 +0.72 51 234 471 -139
29JUN26 29.00 C 0.35 1.00 0.35 0.57 +0.44 53 410 1,573 +14
29JUN26 30.00 C 0.25 0.68 0.22 0.29 +0.24 54 571 699 +286
29JUN26 31.00 C 0.11 0.30 0.11 0.13 +0.11 54 75 2,377 +18
29JUN26 32.00 C 0.15 0.15 0.13 0.05 +0.04 53 18 624 +16
29JUN26 33.00 C 0.04 0.08 0.04 0.02 +0.01 54 54 397 -52
29JUN26 34.00 C 0.06 0.06 0.06 0.01 0.00 57 70 227 +30
29JUN26 35.00 C 0.04 0.04 0.04 0.01 0.00 65 18 130 -14
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 72 0 165 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 80 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 87 0 112 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 93 0 21 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 100 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 106 0 102 0
30JUL26 17.50 C 0.00 0.00 0.00 11.05 +1.77 91 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 10.59 +1.81 91 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 10.11 +1.82 89 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 9.65 +1.86 88 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 9.04 +1.74 72 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 8.65 +1.84 79 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 7.68 +1.83 72 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 6.70 +1.77 64 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 5.76 +1.70 59 0 46 0
30JUL26 24.00 C 0.00 0.00 0.00 4.86 +1.59 55 0 27 0
30JUL26 25.00 C 0.00 0.00 0.00 4.03 +1.54 53 0 153 0
30JUL26 26.00 C 1.96 3.96 1.96 3.20 +1.30 49 110 397 +81
30JUL26 27.00 C 1.53 3.22 1.53 2.50 +1.08 47 696 524 -6
30JUL26 28.00 C 1.66 2.64 1.66 1.97 +0.94 48 239 840 -120
30JUL26 29.00 C 0.82 1.82 0.82 1.56 +0.83 49 1,056 1,189 +777
30JUL26 30.00 C 0.80 1.54 0.80 1.18 +0.68 49 77 332 -3
30JUL26 31.00 C 0.50 1.12 0.50 0.88 +0.53 49 69 259 +25
30JUL26 32.00 C 0.31 0.78 0.31 0.64 +0.40 49 52 201 +35
30JUL26 33.00 C 0.00 0.00 0.00 0.46 +0.31 49 0 35 0
30JUL26 34.00 C 0.26 0.56 0.26 0.32 +0.22 49 32 53 +14
30JUL26 35.00 C 0.00 0.00 0.00 0.22 +0.16 48 0 25 0
30JUL26 36.00 C 0.00 0.00 0.00 0.15 +0.11 48 0 16 0
30JUL26 37.00 C 0.09 0.25 0.09 0.10 +0.07 48 21 30 +10
28AUG26 18.00 C 0.00 0.00 0.00 10.59 +1.75 65 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 10.16 +1.79 68 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 9.65 +1.82 63 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 9.21 +1.91 64 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 8.79 +1.98 65 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 7.83 +1.98 60 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 6.90 +1.74 56 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 6.02 +1.68 53 0 15 0
28AUG26 24.00 C 0.00 0.00 0.00 5.19 +1.57 51 0 0 0
28AUG26 25.00 C 4.61 4.61 4.61 4.32 +1.45 47 15 85 +12
28AUG26 26.00 C 2.57 4.07 2.57 3.63 +1.33 46 79 162 0
28AUG26 27.00 C 2.07 2.75 2.07 2.99 +1.16 45 47 193 +15
28AUG26 28.00 C 2.67 3.10 2.67 2.47 +0.95 46 37 78 +16
28AUG26 29.00 C 1.94 2.57 1.94 2.02 +0.85 46 33 76 +30
28AUG26 30.00 C 0.98 1.92 0.98 1.65 +0.76 46 76 68 -47
28AUG26 31.00 C 0.00 0.00 0.00 1.34 +0.67 47 0 117 0
28AUG26 32.00 C 0.78 1.24 0.78 1.07 +0.58 47 22 215 +21
28AUG26 33.00 C 0.47 1.02 0.47 0.84 +0.48 47 63 208 +3
28AUG26 34.00 C 0.80 0.84 0.80 0.66 +0.40 47 54 105 +5
28AUG26 35.00 C 0.72 0.78 0.65 0.51 +0.32 47 78 76 +70
28AUG26 36.00 C 0.52 0.52 0.52 0.39 +0.25 46 67 95 +67
28AUG26 37.00 C 0.00 0.00 0.00 0.30 +0.20 47 0 9 0
29SEP26 17.50 C 0.00 0.00 0.00 11.33 +1.89 70 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.85 +1.91 67 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.36 +1.91 64 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.74 +1.75 55 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 9.39 +2.09 59 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.92 +2.04 57 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.95 +1.75 52 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.10 +1.86 51 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 6.26 +1.61 49 0 20 0
29SEP26 24.00 C 0.00 0.00 0.00 5.48 +1.52 48 0 275 0
29SEP26 25.00 C 0.00 0.00 0.00 4.75 +1.51 47 0 423 0
29SEP26 26.00 C 0.00 0.00 0.00 4.09 +1.39 46 0 226 0
29SEP26 27.00 C 2.48 3.70 2.42 3.36 +1.11 43 94 1,133 0
29SEP26 28.00 C 2.91 2.91 2.91 2.91 +1.08 44 17 480 +2
29SEP26 29.00 C 2.60 2.67 2.50 2.40 +0.91 43 47 105 0
29SEP26 30.00 C 1.29 2.22 1.29 2.01 +0.81 44 28 152 -10
29SEP26 31.00 C 1.62 1.62 1.62 1.70 +0.74 44 5 54 +5
29SEP26 32.00 C 0.00 0.00 0.00 1.43 +0.64 45 0 171 0
29SEP26 33.00 C 0.77 1.29 0.70 1.17 +0.53 44 20 73 -5
29SEP26 34.00 C 1.21 1.21 1.01 0.96 +0.46 44 63 124 +58
29SEP26 35.00 C 0.88 0.88 0.88 0.78 +0.39 44 15 66 0
29SEP26 36.00 C 0.00 0.00 0.00 0.63 +0.33 44 0 38 0
29SEP26 37.00 C 0.69 0.69 0.69 0.51 +0.28 44 30 31 +29
29SEP26 38.00 C 0.00 0.00 0.00 0.41 +0.23 44 0 38 0
29SEP26 39.00 C 0.00 0.00 0.00 0.32 +0.18 44 0 17 0
29SEP26 40.00 C 0.00 0.00 0.00 0.26 +0.15 44 0 49 0
29SEP26 41.00 C 0.00 0.00 0.00 0.20 +0.12 44 0 32 0
30DEC26 17.50 C 0.00 0.00 0.00 11.33 +1.89 47 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.94 +2.00 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 10.41 +1.96 45 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.86 +1.83 40 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.45 +1.84 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.03 +1.82 42 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.17 +1.59 41 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.45 +1.75 42 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 6.81 +1.76 44 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 5.94 +1.53 41 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 5.45 +1.61 43 0 150 0
30DEC26 26.00 C 0.00 0.00 0.00 4.88 +1.44 43 0 130 0
30DEC26 27.00 C 3.34 3.34 3.34 4.26 +1.35 42 15 222 +15
30DEC26 28.00 C 3.01 3.82 3.01 3.73 +1.21 42 30 165 +26
30DEC26 29.00 C 2.72 2.72 2.72 3.28 +1.05 42 15 107 +14
30DEC26 30.00 C 0.00 0.00 0.00 2.88 +0.97 42 0 85 0
30DEC26 31.00 C 0.00 0.00 0.00 2.54 +0.92 42 0 1 0
30DEC26 32.00 C 1.59 1.59 1.59 2.24 +0.87 42 15 31 +15
30DEC26 33.00 C 0.00 0.00 0.00 1.95 +0.80 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.69 +0.72 42 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 1.46 +0.65 42 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 1.26 +0.58 42 0 11 0
30DEC26 37.00 C 0.00 0.00 0.00 1.09 +0.52 42 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.93 +0.46 42 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 0.80 +0.41 42 0 54 0
30MAR27 17.50 C 0.00 0.00 0.00 11.59 +1.98 49 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 11.12 +1.94 48 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 10.72 +1.95 48 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.34 +2.02 48 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.87 +1.88 46 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 9.48 +1.87 46 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 8.70 +1.87 45 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.88 +1.66 43 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.25 +1.64 44 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.58 +1.57 43 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 5.98 +1.48 43 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 5.39 +1.30 42 0 78 0
30MAR27 27.00 C 0.00 0.00 0.00 4.89 +1.36 42 0 47 0
30MAR27 28.00 C 0.00 0.00 0.00 4.39 +1.20 42 0 4 0
30MAR27 29.00 C 0.00 0.00 0.00 3.92 +1.12 41 0 17 0
30MAR27 30.00 C 0.00 0.00 0.00 3.45 +1.04 41 0 16 0
30MAR27 31.00 C 0.00 0.00 0.00 3.11 +0.90 41 0 2,002 0
30MAR27 32.00 C 0.00 0.00 0.00 2.84 +0.92 41 0 0 0
30MAR27 33.00 C 2.77 2.80 2.77 2.57 +0.87 42 47 47 +47
30MAR27 34.00 C 0.00 0.00 0.00 2.30 +0.81 41 0 9 0
30MAR27 35.00 C 1.50 1.50 1.50 2.05 +0.74 41 1 10 -1
30MAR27 36.00 C 0.00 0.00 0.00 1.84 +0.69 41 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 1.63 +0.64 41 0 28 0
29JUN27 18.00 C 0.00 0.00 0.00 11.43 +1.98 48 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 11.01 +1.88 47 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 10.62 +1.86 47 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 10.22 +1.83 46 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.83 +1.82 45 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 9.09 +1.76 44 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 8.40 +1.71 44 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.75 +1.69 43 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.14 +1.66 43 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.55 +1.54 43 0 1 0
29JUN27 26.00 C 0.00 0.00 0.00 6.03 +1.40 42 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 5.48 +1.39 42 0 1 0
29JUN27 28.00 C 4.80 4.80 4.80 4.99 +1.16 41 1 1 +1
29JUN27 29.00 C 0.00 0.00 0.00 4.65 +1.17 42 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 4.25 +1.08 42 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.89 +1.00 42 0 0 0
29JUN27 32.00 C 3.50 3.50 3.50 3.50 +0.92 41 1 1 +1
29JUN27 33.00 C 0.00 0.00 0.00 3.23 +0.88 42 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 2.97 +0.83 42 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 2.71 +0.78 41 0 2 0
29JUN27 36.00 C 2.55 2.55 2.55 2.46 +0.73 41 1 1 +1
29JUN27 37.00 C 2.47 2.47 2.40 2.25 +0.69 41 2 2 +2
TOTAL CALL 5,441 21,995 +1,551
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 183 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 166 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 158 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 150 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 142 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 135 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 127 0 45 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 120 0 57 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 113 0 48 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 106 0 245 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 92 0 315 0
29JUN26 22.00 P 0.02 0.02 0.02 0.01 0.00 79 25 349 -25
29JUN26 23.00 P 0.00 0.00 0.00 0.01 -0.01 67 0 762 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 -0.05 55 0 503 0
29JUN26 25.00 P 0.13 0.14 0.08 0.04 -0.13 54 139 805 -6
29JUN26 26.00 P 0.22 0.22 0.15 0.12 -0.30 53 91 609 +2
29JUN26 27.00 P 0.80 0.80 0.24 0.31 -0.62 53 185 505 +27
29JUN26 28.00 P 0.84 0.84 0.51 0.67 -0.93 54 55 247 +5
29JUN26 29.00 P 1.35 1.55 0.82 1.23 -1.23 55 1,034 3,112 -117
29JUN26 30.00 P 1.62 1.62 1.62 1.96 -1.45 57 5 125 0
29JUN26 31.00 P 1.98 1.98 1.98 2.75 -1.66 53 8 35 0
29JUN26 32.00 P 3.40 3.40 3.40 3.72 -1.72 61 2 3 -2
29JUN26 33.00 P 0.00 0.00 0.00 4.65 -1.82 54 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.64 -1.71 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.64 -1.69 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.64 -1.92 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.64 -1.71 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.64 -1.87 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.64 -1.96 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.64 -1.64 0 0 15 0
29JUN26 41.00 P 0.00 0.00 0.00 12.64 -1.90 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 61 0 8 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 -0.01 48 0 50 0
30JUL26 20.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 31 0
30JUL26 21.00 P 0.00 0.00 0.00 0.04 -0.03 48 0 130 0
30JUL26 22.00 P 0.00 0.00 0.00 0.09 -0.06 49 0 106 0
30JUL26 23.00 P 0.27 0.27 0.27 0.17 -0.11 49 8 425 0
30JUL26 24.00 P 0.48 0.48 0.32 0.30 -0.19 49 31 215 0
30JUL26 25.00 P 0.66 0.66 0.44 0.49 -0.30 49 25 116 +12
30JUL26 26.00 P 0.70 0.70 0.67 0.77 -0.42 49 61 267 -19
30JUL26 27.00 P 1.58 1.58 0.98 1.11 -0.60 48 151 288 -34
30JUL26 28.00 P 2.09 2.14 1.20 1.58 -0.75 49 205 238 -56
30JUL26 29.00 P 2.18 2.24 1.80 2.13 -0.82 49 95 186 +49
30JUL26 30.00 P 2.64 2.64 2.37 2.78 -0.93 50 71 112 +60
30JUL26 31.00 P 2.97 3.32 2.74 3.46 -1.23 50 62 90 +62
30JUL26 32.00 P 0.00 0.00 0.00 4.10 -1.50 45 0 24 0
30JUL26 33.00 P 0.00 0.00 0.00 4.90 -1.65 44 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 5.89 -1.65 49 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 6.70 -1.84 42 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 7.74 -1.82 49 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 8.64 -1.92 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.03 0.00 48 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 32 0
28AUG26 19.50 P 0.00 0.00 0.00 0.06 -0.01 48 0 149 0
28AUG26 20.00 P 0.00 0.00 0.00 0.08 -0.02 47 0 66 0
28AUG26 21.00 P 0.00 0.00 0.00 0.14 -0.04 47 0 35 0
28AUG26 22.00 P 0.00 0.00 0.00 0.23 -0.09 46 0 72 0
28AUG26 23.00 P 0.00 0.00 0.00 0.38 -0.13 47 0 56 0
28AUG26 24.00 P 0.00 0.00 0.00 0.57 -0.21 46 0 8 0
28AUG26 25.00 P 1.10 1.10 1.10 0.84 -0.29 47 3 136 0
28AUG26 26.00 P 1.03 1.03 1.03 1.16 -0.32 47 8 88 -8
28AUG26 27.00 P 1.38 1.38 1.38 1.53 -0.56 46 10 100 +10
28AUG26 28.00 P 2.18 2.18 1.84 2.01 -0.69 46 20 47 +6
28AUG26 29.00 P 2.05 2.05 2.05 2.56 -0.82 46 17 47 +17
28AUG26 30.00 P 3.00 3.00 2.95 3.19 -0.94 47 20 50 +20
28AUG26 31.00 P 3.30 3.30 3.30 3.93 -1.01 49 8 8 +8
28AUG26 32.00 P 0.00 0.00 0.00 4.48 -1.32 45 0 1 0
28AUG26 33.00 P 0.00 0.00 0.00 5.28 -1.42 45 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 6.13 -1.51 46 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 6.89 -1.72 42 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 7.77 -1.83 41 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 8.75 -1.83 43 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 -0.01 46 0 42 0
29SEP26 18.00 P 0.00 0.00 0.00 0.05 -0.02 45 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.07 -0.02 45 0 28 0
29SEP26 19.00 P 0.00 0.00 0.00 0.09 -0.03 45 0 69 0
29SEP26 19.50 P 0.00 0.00 0.00 0.11 -0.05 44 0 117 0
29SEP26 20.00 P 0.00 0.00 0.00 0.15 -0.06 44 0 162 0
29SEP26 21.00 P 0.00 0.00 0.00 0.25 -0.09 44 0 125 0
29SEP26 22.00 P 0.00 0.00 0.00 0.38 -0.15 44 0 70 0
29SEP26 23.00 P 0.00 0.00 0.00 0.57 -0.21 44 0 79 0
29SEP26 24.00 P 1.00 1.00 1.00 0.81 -0.28 44 15 1,401 0
29SEP26 25.00 P 1.32 1.32 1.32 1.11 -0.37 45 15 570 +15
29SEP26 26.00 P 1.30 1.30 1.30 1.46 -0.47 45 15 267 -15
29SEP26 27.00 P 2.24 2.24 2.21 1.86 -0.59 44 30 205 +15
29SEP26 28.00 P 2.73 2.73 2.04 2.34 -0.72 44 103 239 -41
29SEP26 29.00 P 2.45 2.60 2.45 2.89 -0.83 44 32 77 -17
29SEP26 30.00 P 3.38 3.38 2.94 3.51 -0.94 45 99 126 +56
29SEP26 31.00 P 0.00 0.00 0.00 4.02 -1.12 42 0 113 0
29SEP26 32.00 P 0.00 0.00 0.00 4.76 -1.22 43 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 5.53 -1.38 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.32 -1.49 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.11 -1.63 42 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 8.08 -1.61 45 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.08 -1.50 48 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.78 -1.73 41 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.84 -1.82 46 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.75 -1.71 45 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.65 -1.94 40 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.16 -0.01 42 0 48 0
30DEC26 18.00 P 0.00 0.00 0.00 0.20 -0.02 42 0 0 0
30DEC26 18.50 P 0.37 0.37 0.37 0.25 -0.03 42 6 16 -1
30DEC26 19.00 P 0.00 0.00 0.00 0.31 -0.03 42 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 0.37 -0.05 42 0 50 0
30DEC26 20.00 P 0.52 0.52 0.52 0.45 -0.06 42 28 163 +28
30DEC26 21.00 P 0.00 0.00 0.00 0.63 -0.09 42 0 32 0
30DEC26 22.00 P 0.00 0.00 0.00 0.85 -0.14 42 0 18 0
30DEC26 23.00 P 1.12 1.12 1.12 1.13 -0.19 42 1 153 -1
30DEC26 24.00 P 0.00 0.00 0.00 1.46 -0.24 42 0 62 0
30DEC26 25.00 P 0.00 0.00 0.00 1.81 -0.32 42 0 69 0
30DEC26 26.00 P 0.00 0.00 0.00 2.20 -0.43 41 0 78 0
30DEC26 27.00 P 2.94 2.94 2.94 2.63 -0.51 41 15 76 +13
30DEC26 28.00 P 3.52 3.52 3.51 3.13 -0.66 41 30 119 +28
30DEC26 29.00 P 4.12 4.12 4.12 3.74 -0.71 41 15 180 +14
30DEC26 30.00 P 4.08 4.08 4.08 4.35 -0.80 42 15 230 +15
30DEC26 31.00 P 0.00 0.00 0.00 4.87 -1.01 40 0 75 0
30DEC26 32.00 P 0.00 0.00 0.00 5.56 -1.11 40 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 6.31 -1.16 41 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 7.09 -1.23 41 0 0 0
30DEC26 35.00 P 7.73 7.73 7.73 7.85 -1.33 41 4 30 -4
30DEC26 36.00 P 0.00 0.00 0.00 8.69 -1.39 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.53 -1.45 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.50 -1.41 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.26 -1.59 42 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.33 -0.03 41 0 38 0
30MAR27 18.00 P 0.00 0.00 0.00 0.39 -0.05 41 0 5 0
30MAR27 18.50 P 0.00 0.00 0.00 0.47 -0.05 41 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.56 -0.06 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.64 -0.09 41 0 67 0
30MAR27 20.00 P 0.83 0.83 0.83 0.75 -0.09 41 30 32 +30
30MAR27 21.00 P 0.00 0.00 0.00 0.98 -0.14 41 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.25 -0.19 41 0 17 0
30MAR27 23.00 P 0.00 0.00 0.00 1.55 -0.25 41 0 21 0
30MAR27 24.00 P 0.00 0.00 0.00 1.88 -0.35 41 0 109 0
30MAR27 25.00 P 0.00 0.00 0.00 2.24 -0.45 40 0 1,529 0
30MAR27 26.00 P 0.00 0.00 0.00 2.67 -0.54 40 0 27 0
30MAR27 27.00 P 0.00 0.00 0.00 3.14 -0.59 40 0 42 0
30MAR27 28.00 P 0.00 0.00 0.00 3.64 -0.73 40 0 9 0
30MAR27 29.00 P 0.00 0.00 0.00 4.27 -0.75 40 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.82 -0.89 40 0 1 0
30MAR27 31.00 P 0.00 0.00 0.00 5.50 -0.94 40 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.20 -0.98 40 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 6.93 -1.05 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.68 -1.08 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.47 -1.15 41 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.24 -1.21 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.05 -1.30 41 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.62 -0.09 41 0 39 0
29JUN27 18.50 P 0.00 0.00 0.00 0.71 -0.11 41 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.82 -0.12 41 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.94 -0.13 41 0 3 0
29JUN27 20.00 P 0.00 0.00 0.00 1.05 -0.17 41 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.28 -0.25 40 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.59 -0.30 41 0 2 0
29JUN27 23.00 P 0.00 0.00 0.00 1.91 -0.36 40 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.27 -0.42 40 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 2.69 -0.47 40 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.15 -0.52 40 0 30 0
29JUN27 27.00 P 0.00 0.00 0.00 3.63 -0.62 40 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 4.15 -0.64 40 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 4.72 -0.69 40 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.31 -0.78 40 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 5.97 -0.87 40 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.62 -0.93 40 900 900 +900
29JUN27 33.00 P 0.00 0.00 0.00 7.37 -0.94 40 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.06 -1.05 40 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.90 -1.01 41 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.68 -1.06 41 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.48 -1.11 41 0 0 0
TOTAL PUT 3,692 19,171 +1,046
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 0.54 -0.01 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.30 -0.03 20 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.13 -0.03 22 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.04 -0.02 22 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.32 0.00 32 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.07 0.00 24 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 2.57 -0.01 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.33 0.00 24 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.08 -0.01 20 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.84 0.00 21 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.60 -0.01 21 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.38 0.00 22 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.16 -0.01 21 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.96 -0.01 21 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.78 0.00 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.61 -0.01 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.47 -0.01 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.36 -0.01 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.27 0.00 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 0.06 -0.01 21 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.03 0.00 22 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 33 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.36 0.00 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.12 0.00 23 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.87 -0.01 17 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.63 0.00 20 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.39 -0.01 20 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 1.93 -0.01 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.71 -0.01 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 1.31 -0.01 21 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.13 0.00 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.96 -0.01 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.81 -0.01 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.67 -0.01 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.56 0.00 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 0.29 -0.01 21 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.18 -0.01 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 0.06 -0.01 21 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.04 0.00 22 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 22 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.47 0.00 22 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.24 -0.01 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 1.82 -0.01 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 1.44 -0.01 21 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.27 -0.01 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.11 -0.01 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.96 -0.01 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.83 -0.01 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.71 -0.01 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.61 -0.01 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.43 -0.01 21 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.30 -0.01 21 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.20 -0.01 21 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.14 0.00 21 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.09 0.00 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 22 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 0.00 420 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 408 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 397 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 386 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 375 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 365 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 355 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 346 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 336 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 327 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 319 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 310 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 302 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 294 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 287 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 279 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 272 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.02 -0.02 20 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.10 -0.03 21 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.26 -0.02 21 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.48 -0.01 17 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.98 0.00 31 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.48 0.00 44 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.98 0.00 56 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.48 0.00 67 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.98 0.00 78 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.48 +0.01 88 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.98 +0.01 97 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.48 +0.01 107 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 33 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 24 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.12 -0.01 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.19 -0.01 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.28 0.00 21 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.39 0.00 21 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.52 -0.01 21 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.68 -0.01 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 22 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 0.00 26 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.98 0.00 29 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.48 +0.01 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.98 +0.01 36 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.48 +0.01 39 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 24 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 0.23 -0.01 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.31 -0.01 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.41 -0.01 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 0.00 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.81 0.00 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.15 -0.01 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 0.00 24 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.48 +0.01 27 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.98 +0.01 29 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.48 +0.01 32 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 0.06 -0.01 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.13 -0.01 21 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.18 -0.01 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.24 -0.01 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 0.62 -0.01 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 0.90 -0.01 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.23 -0.01 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.61 -0.01 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 3.48 +0.01 24 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.98 +0.01 26 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.48 +0.01 29 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$ 2.24
29JUN26 1.65 C 0.00 0.00 0.00 0.61 - 166 0 0 -
29JUN26 1.70 C 0.00 0.00 0.00 0.56 +0.01 154 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.51 +0.01 141 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.45 0.00 106 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.40 0.00 95 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.35 0.00 85 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.30 0.00 74 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.25 0.00 64 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.15 -0.01 42 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.07 -0.02 37 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29JUN26 2.50 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29JUN26 2.60 C 0.00 0.00 0.00 0.01 0.00 77 0 8 0
29JUN26 2.70 C 0.00 0.00 0.00 0.01 0.00 92 0 212 0
29JUN26 2.80 C 0.00 0.00 0.00 0.01 0.00 105 0 109 0
29JUN26 2.90 C 0.00 0.00 0.00 0.01 0.00 117 0 83 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 129 0 107 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 140 0 50 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 150 0 95 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 160 0 62 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 170 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 179 0 17 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 188 0 63 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 196 0 109 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 204 0 79 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 212 0 43 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 220 0 12 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 227 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 234 0 17 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 248 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 254 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 260 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 267 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 273 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 278 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 284 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 298 0 2 0
30JUL26 1.65 C 0.00 0.00 0.00 0.61 - 67 0 0 -
30JUL26 1.70 C 0.00 0.00 0.00 0.56 0.00 62 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.51 0.00 57 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.46 0.00 52 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.41 0.00 46 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.36 0.00 41 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.31 0.00 36 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.26 -0.01 31 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.18 -0.01 31 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.12 0.00 33 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
30JUL26 2.40 C 0.04 0.04 0.04 0.04 -0.01 32 152 152 +152
30JUL26 2.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.01 -0.01 33 0 2 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 0.00 39 0 88 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 44 0 62 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 50 0 466 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 55 0 157 0
30JUL26 3.10 C 0.00 0.00 0.00 0.01 0.00 59 0 28 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 64 0 185 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 68 0 45 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 72 0 56 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 76 0 23 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 80 0 20 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 84 0 11 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 87 0 5 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 90 0 6 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 94 0 8 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.61 - 48 0 0 -
28AUG26 1.70 C 0.00 0.00 0.00 0.56 0.00 44 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.52 0.00 47 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.47 0.00 43 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.42 0.00 39 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.38 0.00 40 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.33 0.00 35 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.29 0.00 35 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.22 0.00 35 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.16 -0.01 35 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.11 -0.02 34 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.08 0.00 35 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.04 0.00 37 0 64 0
28AUG26 2.70 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 -0.01 33 0 2 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 41 0 46 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 44 0 8 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 48 0 8 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 51 0 3 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 54 0 13 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 60 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 63 0 23 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.62 - 44 0 0 -
29SEP26 1.70 C 0.00 0.00 0.00 0.57 0.00 40 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.52 0.00 37 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.48 0.00 38 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.43 0.00 35 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.39 0.00 35 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.35 0.00 34 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.32 0.00 36 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.25 0.00 35 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.20 0.00 37 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.15 -0.01 36 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.12 0.00 38 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.09 0.00 38 0 10 0
29SEP26 2.60 C 0.00 0.00 0.00 0.06 -0.01 36 0 123 0
29SEP26 2.70 C 0.00 0.00 0.00 0.05 0.00 38 0 96 0
29SEP26 2.80 C 0.03 0.03 0.03 0.03 -0.01 36 5 5 +5
29SEP26 2.90 C 0.00 0.00 0.00 0.02 -0.01 36 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 291 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 39 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 44 0 155 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 47 0 106 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 49 0 218 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 51 0 209 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 55 0 4 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 57 0 23 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 59 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 67 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 78 0 2 0
30DEC26 1.65 C 0.00 0.00 0.00 0.64 - 35 0 0 -
30DEC26 1.70 C 0.00 0.00 0.00 0.60 0.00 36 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.56 0.00 36 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.52 0.00 36 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.48 -0.01 35 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.45 0.00 37 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.41 -0.01 35 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.38 0.00 36 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.33 +0.01 37 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.27 -0.01 36 0 50 0
30DEC26 2.30 C 0.00 0.00 0.00 0.23 0.00 37 0 50 0
30DEC26 2.40 C 0.00 0.00 0.00 0.19 0.00 37 0 100 0
30DEC26 2.50 C 0.00 0.00 0.00 0.16 0.00 37 0 100 0
30DEC26 2.60 C 0.00 0.00 0.00 0.13 0.00 37 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.10 0.00 36 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.09 +0.01 38 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.07 0.00 37 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.06 0.00 38 0 52 0
30DEC26 3.10 C 0.00 0.00 0.00 0.05 +0.01 38 0 33 0
30DEC26 3.20 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 33 0 3 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 35 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 38 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 41 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 44 0 19 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 46 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 49 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
30MAR27 1.65 C 0.00 0.00 0.00 0.68 - 38 0 0 -
30MAR27 1.70 C 0.00 0.00 0.00 0.64 0.00 37 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.61 0.00 39 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.57 0.00 38 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.54 0.00 38 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.50 -0.01 37 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.47 0.00 37 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.44 0.00 37 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.39 0.00 38 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.34 0.00 38 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.29 -0.01 37 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.25 -0.01 37 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.21 -0.02 36 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.18 -0.02 37 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.15 -0.02 36 0 7 0
30MAR27 2.80 C 0.00 0.00 0.00 0.13 -0.02 36 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.11 -0.02 36 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
30MAR27 3.10 C 0.08 0.08 0.08 0.08 -0.01 37 4 4 +4
30MAR27 3.20 C 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.05 -0.01 37 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.71 - 37 0 0 -
29JUN27 1.70 C 0.00 0.00 0.00 0.68 0.00 38 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.64 0.00 37 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.61 0.00 38 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.58 0.00 38 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.54 -0.01 37 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.52 0.00 38 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.49 0.00 38 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.44 0.00 38 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.39 0.00 38 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.34 -0.01 37 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.30 -0.01 37 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.27 0.00 38 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.23 -0.02 37 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.20 -0.02 37 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.18 -0.01 37 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.16 -0.01 37 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.14 -0.01 37 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.12 -0.01 37 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.11 -0.01 38 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.09 -0.01 37 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.06 -0.01 37 0 2 0
TOTAL CALL 161 4,425 +161
29JUN26 1.65 P 0.00 0.00 0.00 0.01 - 143 0 0 -
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
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 98 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.07 -0.01 25 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.16 0.00 0 0 34 0
29JUN26 2.50 P 0.30 0.30 0.30 0.26 +0.01 0 1 95 0
29JUN26 2.60 P 0.35 0.35 0.35 0.36 +0.01 0 1 73 0
29JUN26 2.70 P 0.00 0.00 0.00 0.46 +0.01 0 0 12 0
29JUN26 2.80 P 0.00 0.00 0.00 0.56 +0.01 0 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.66 +0.01 0 0 180 0
29JUN26 3.00 P 0.00 0.00 0.00 0.76 +0.01 0 0 750 0
29JUN26 3.10 P 0.00 0.00 0.00 0.86 +0.01 0 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.96 +0.01 0 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.06 +0.01 0 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.16 +0.01 0 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.26 +0.01 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.36 +0.01 0 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.46 +0.01 0 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.56 +0.01 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.66 +0.01 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.76 +0.01 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.86 +0.01 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.96 +0.01 0 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 2.06 +0.01 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 2.16 +0.01 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 2.26 +0.01 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 2.36 +0.01 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 2.46 +0.01 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 2.56 +0.01 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 2.66 +0.01 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 2.76 +0.01 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 3.01 +0.01 0 0 0 0
30JUL26 1.65 P 0.00 0.00 0.00 0.01 - 61 0 0 -
30JUL26 1.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 1.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 1.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.12 0.00 30 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.19 0.00 31 0 68 0
30JUL26 2.50 P 0.00 0.00 0.00 0.28 0.00 35 0 129 0
30JUL26 2.60 P 0.00 0.00 0.00 0.37 +0.01 36 0 200 0
30JUL26 2.70 P 0.00 0.00 0.00 0.46 0.00 0 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.56 +0.01 0 0 91 0
30JUL26 2.90 P 0.00 0.00 0.00 0.66 +0.01 0 0 25 0
30JUL26 3.00 P 0.00 0.00 0.00 0.76 +0.01 0 0 4 0
30JUL26 3.10 P 0.00 0.00 0.00 0.86 +0.01 0 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.96 +0.01 0 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 1.06 +0.01 0 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 1.16 +0.01 0 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 1.26 +0.01 0 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.36 +0.01 0 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.46 +0.01 0 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.56 +0.01 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.66 +0.01 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.76 +0.01 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.86 +0.01 0 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.01 - 46 0 0 -
28AUG26 1.70 P 0.00 0.00 0.00 0.01 0.00 43 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 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 0.00 35 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
28AUG26 2.10 P 0.05 0.05 0.05 0.06 0.00 32 2 2 +2
28AUG26 2.20 P 0.09 0.09 0.09 0.10 0.00 32 1 1 +1
28AUG26 2.30 P 0.00 0.00 0.00 0.15 -0.02 31 0 3 0
28AUG26 2.40 P 0.00 0.00 0.00 0.22 -0.01 33 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.30 0.00 34 0 2 0
28AUG26 2.60 P 0.00 0.00 0.00 0.39 +0.01 37 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.47 0.00 34 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.57 +0.01 38 0 3 0
28AUG26 2.90 P 0.00 0.00 0.00 0.66 0.00 0 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.76 +0.01 0 0 4 0
28AUG26 3.10 P 0.00 0.00 0.00 0.86 +0.01 0 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.96 +0.01 0 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 1.06 +0.01 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 1.16 +0.01 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.26 +0.01 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.36 +0.01 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.46 +0.01 0 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.56 +0.01 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.66 +0.01 0 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 - 38 0 0 -
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 35 0 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 0.00 32 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.04 0.00 33 0 4 0
29SEP26 2.00 P 0.00 0.00 0.00 0.06 0.00 35 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.09 0.00 34 0 2 0
29SEP26 2.20 P 0.00 0.00 0.00 0.13 0.00 33 0 9 0
29SEP26 2.30 P 0.00 0.00 0.00 0.19 0.00 35 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.26 0.00 37 0 2 0
29SEP26 2.50 P 0.00 0.00 0.00 0.33 0.00 37 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.41 0.00 37 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.50 0.00 40 0 26 0
29SEP26 2.80 P 0.00 0.00 0.00 0.59 +0.01 41 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.68 +0.01 41 0 30 0
29SEP26 3.00 P 0.00 0.00 0.00 0.77 0.00 40 0 32 0
29SEP26 3.10 P 0.00 0.00 0.00 0.86 0.00 0 0 66 0
29SEP26 3.20 P 0.00 0.00 0.00 0.96 +0.01 0 0 10 0
29SEP26 3.30 P 0.00 0.00 0.00 1.06 +0.01 0 0 0 -39
29SEP26 3.40 P 0.00 0.00 0.00 1.16 +0.01 0 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 1.26 +0.01 0 0 103 0
29SEP26 3.60 P 0.00 0.00 0.00 1.36 +0.01 0 0 200 0
29SEP26 3.70 P 0.00 0.00 0.00 1.46 +0.01 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.56 +0.01 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.66 +0.01 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.76 +0.01 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.86 +0.01 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.96 +0.01 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 2.06 +0.01 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.16 +0.01 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.26 +0.01 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.36 +0.01 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.46 +0.01 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.56 +0.01 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.66 +0.01 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.76 +0.01 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 3.01 +0.01 0 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.02 - 33 0 0 -
30DEC26 1.70 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.06 0.00 34 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.09 0.00 35 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.11 0.00 35 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.15 0.00 36 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.19 0.00 34 0 52 0
30DEC26 2.30 P 0.00 0.00 0.00 0.25 0.00 35 0 50 0
30DEC26 2.40 P 0.00 0.00 0.00 0.31 0.00 35 0 100 0
30DEC26 2.50 P 0.00 0.00 0.00 0.38 0.00 36 0 109 0
30DEC26 2.60 P 0.00 0.00 0.00 0.46 +0.01 37 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.54 +0.01 38 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.62 0.00 38 0 13 0
30DEC26 2.90 P 0.00 0.00 0.00 0.70 0.00 37 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.79 0.00 38 0 20 0
30DEC26 3.10 P 0.00 0.00 0.00 0.88 0.00 38 0 65 0
30DEC26 3.20 P 0.00 0.00 0.00 0.97 0.00 37 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.07 0.00 39 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.16 0.00 0 0 17 0
30DEC26 3.50 P 0.00 0.00 0.00 1.26 +0.01 0 0 78 0
30DEC26 3.60 P 0.00 0.00 0.00 1.36 +0.01 0 0 0 -15
30DEC26 3.70 P 0.00 0.00 0.00 1.46 +0.01 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.56 +0.01 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.66 +0.01 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.76 +0.01 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.86 +0.01 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.96 +0.01 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.06 +0.01 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.16 +0.01 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.26 +0.01 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.36 +0.01 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.46 +0.01 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.56 +0.01 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.66 +0.01 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.76 +0.01 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 3.01 +0.01 0 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.05 - 36 0 0 -
30MAR27 1.70 P 0.00 0.00 0.00 0.06 0.00 36 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.07 0.00 36 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.08 -0.01 35 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.10 0.00 36 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.12 0.00 37 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.13 0.00 36 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.15 0.00 36 0 4 0
30MAR27 2.10 P 0.00 0.00 0.00 0.20 0.00 37 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.25 +0.01 37 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.29 -0.01 35 0 3 0
30MAR27 2.40 P 0.00 0.00 0.00 0.35 -0.01 35 0 3 0
30MAR27 2.50 P 0.00 0.00 0.00 0.43 +0.01 37 0 14 0
30MAR27 2.60 P 0.00 0.00 0.00 0.50 0.00 37 0 4 0
30MAR27 2.70 P 0.00 0.00 0.00 0.58 +0.01 38 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.66 0.00 39 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.74 0.00 39 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.82 0.00 38 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.90 -0.01 37 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.99 0.00 37 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 1.08 -0.01 37 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.18 0.00 39 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 1.27 0.00 38 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.36 -0.01 0 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.46 0.00 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.56 0.00 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.66 0.00 0 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.76 +0.01 0 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.86 +0.01 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.96 +0.01 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.06 +0.01 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.16 +0.01 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.26 +0.01 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.36 +0.01 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.46 +0.01 0 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.07 - 36 0 0 -
29JUN27 1.70 P 0.00 0.00 0.00 0.08 0.00 36 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.09 -0.01 35 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.11 0.00 36 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.12 -0.01 35 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.14 -0.01 35 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.16 -0.01 36 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.18 -0.01 36 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.23 0.00 36 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.28 0.00 36 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.33 0.00 36 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.41 +0.01 38 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.45 -0.02 35 0 11 0
29JUN27 2.60 P 0.00 0.00 0.00 0.54 0.00 38 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.61 0.00 38 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.68 -0.01 37 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.76 -0.01 37 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.85 +0.01 39 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.93 0.00 38 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 1.01 0.00 37 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.10 0.00 38 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.20 +0.01 40 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.28 0.00 37 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.37 -0.01 36 0 0 0
TOTAL PUT 5 2,866 -51
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$ 17.45
26JUN26 14.00 C 0.00 0.00 0.00 3.52 - 139 0 0 -
26JUN26 14.50 C 0.00 0.00 0.00 2.96 -1.14 78 0 0 0
26JUN26 15.00 C 0.00 0.00 0.00 2.46 -1.14 65 0 0 0
26JUN26 15.50 C 0.00 0.00 0.00 1.97 -1.13 62 0 0 0
26JUN26 16.00 C 1.13 1.13 1.13 1.49 -1.11 58 10 10 +10
26JUN26 16.50 C 1.10 1.10 1.10 1.07 -1.03 61 15 15 +15
26JUN26 17.00 C 0.46 0.82 0.46 0.69 -0.93 58 48 22 +22
26JUN26 17.50 C 0.31 0.52 0.26 0.42 -0.74 60 135 38 +38
26JUN26 18.00 C 0.14 0.31 0.14 0.23 -0.53 60 158 74 +74
26JUN26 18.50 C 0.09 0.17 0.09 0.12 -0.33 62 83 71 +71
26JUN26 19.00 C 0.09 0.09 0.09 0.06 -0.18 64 11 11 +11
26JUN26 19.50 C 0.00 0.00 0.00 0.03 -0.08 66 0 0 0
26JUN26 20.00 C 0.02 0.02 0.02 0.01 -0.03 64 11 11 +11
26JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
26JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
26JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
26JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
26JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
26JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.98 -1.12 178 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.50 -1.10 180 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.02 -1.08 177 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.50 -1.10 150 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.03 -1.07 151 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.51 -1.09 127 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.02 -1.08 118 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.56 -1.04 117 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.96 -1.14 53 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.47 -1.13 55 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 1.99 -1.11 54 0 4 0
29JUN26 16.00 C 1.17 1.17 1.17 1.51 -1.10 48 15 19 +15
29JUN26 16.50 C 0.82 1.14 0.82 1.10 -1.02 50 24 24 +24
29JUN26 17.00 C 0.62 0.89 0.48 0.75 -0.89 51 73 65 +55
29JUN26 17.50 C 0.51 0.57 0.29 0.48 -0.69 51 286 157 +82
29JUN26 18.00 C 0.37 0.37 0.18 0.30 -0.50 53 219 166 +147
29JUN26 18.50 C 0.09 0.22 0.09 0.16 -0.35 52 93 333 +57
29JUN26 19.00 C 0.11 0.12 0.06 0.09 -0.20 54 71 659 -19
29JUN26 19.50 C 0.06 0.07 0.03 0.05 -0.10 56 50 2,292 -23
29JUN26 20.00 C 0.03 0.05 0.03 0.02 -0.06 54 28 1,134 +2
29JUN26 21.00 C 0.01 0.02 0.01 0.01 -0.01 62 6 757 -4
29JUN26 22.00 C 0.02 0.02 0.02 0.01 0.00 75 2 608 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 88 0 335 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 99 0 319 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 110 0 914 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 120 0 621 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 130 0 253 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 139 0 390 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 148 0 338 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 156 0 81 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 164 0 61 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 172 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 179 0 38 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 187 0 72 0
03JUL26 14.00 C 0.00 0.00 0.00 3.57 - 95 0 0 -
03JUL26 14.50 C 0.00 0.00 0.00 2.97 -1.14 49 0 0 0
03JUL26 15.00 C 0.00 0.00 0.00 2.49 -1.12 51 0 0 0
03JUL26 15.50 C 0.00 0.00 0.00 2.03 -1.08 52 0 0 0
03JUL26 16.00 C 0.00 0.00 0.00 1.57 -1.05 48 0 0 0
03JUL26 16.50 C 1.21 1.21 1.21 1.18 -0.97 48 15 15 +15
03JUL26 17.00 C 0.66 0.88 0.66 0.85 -0.85 49 23 23 +23
03JUL26 17.50 C 0.37 0.65 0.37 0.59 -0.70 50 116 96 +96
03JUL26 18.00 C 0.32 0.46 0.32 0.39 -0.55 50 90 82 +82
03JUL26 18.50 C 0.30 0.30 0.27 0.25 -0.40 51 65 65 +65
03JUL26 19.00 C 0.00 0.00 0.00 0.15 -0.27 51 0 0 0
03JUL26 19.50 C 0.12 0.12 0.12 0.09 -0.17 52 5 5 +5
03JUL26 20.00 C 0.00 0.00 0.00 0.05 -0.10 52 0 0 0
03JUL26 21.00 C 0.04 0.04 0.04 0.02 -0.02 55 1 1 +1
03JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
03JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
03JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
03JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
03JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
03JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.14 -1.00 63 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.66 -0.99 58 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.10 -1.02 45 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.65 -0.98 43 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.24 -0.99 43 0 0 0
30JUL26 16.00 C 1.60 1.60 1.60 1.86 -0.84 43 15 15 +15
30JUL26 16.50 C 1.21 1.23 1.21 1.53 -0.77 43 26 26 +26
30JUL26 17.00 C 1.16 1.31 1.03 1.22 -0.71 42 40 35 +35
30JUL26 17.50 C 1.04 1.05 1.04 0.97 -0.62 43 16 57 +15
30JUL26 18.00 C 0.63 0.83 0.63 0.77 -0.52 43 52 66 +32
30JUL26 18.50 C 0.70 0.75 0.46 0.62 -0.41 45 56 181 -10
30JUL26 19.00 C 0.50 0.50 0.36 0.47 -0.34 45 21 132 +12
30JUL26 19.50 C 0.33 0.40 0.27 0.36 -0.27 45 51 168 0
30JUL26 20.00 C 0.26 0.31 0.20 0.27 -0.21 45 140 366 -36
30JUL26 21.00 C 0.19 0.19 0.13 0.14 -0.14 45 99 487 +18
30JUL26 22.00 C 0.10 0.12 0.08 0.07 -0.08 45 17 162 +10
30JUL26 23.00 C 0.07 0.07 0.07 0.04 -0.03 46 2 299 -2
30JUL26 24.00 C 0.04 0.05 0.04 0.02 -0.02 46 24 299 +22
30JUL26 25.00 C 0.04 0.04 0.04 0.01 -0.01 47 23 201 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 164 0
30JUL26 27.00 C 0.02 0.02 0.02 0.01 0.00 55 1 70 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 59 0 118 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 63 0 225 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 66 0 38 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 70 0 76 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 73 0 26 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 76 0 27 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 80 0 87 0
28AUG26 13.50 C 0.00 0.00 0.00 4.25 -0.99 54 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.80 -0.87 51 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.37 -0.86 49 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.88 -1.00 44 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.51 -0.90 44 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.18 -0.88 44 0 0 0
28AUG26 16.50 C 1.51 1.51 1.51 1.85 -0.78 43 15 15 +15
28AUG26 17.00 C 1.31 1.61 1.29 1.57 -0.71 43 25 45 +24
28AUG26 17.50 C 1.07 1.37 1.07 1.32 -0.58 43 31 129 +23
28AUG26 18.00 C 1.01 1.21 0.97 1.11 -0.51 43 41 121 +22
28AUG26 18.50 C 0.91 0.94 0.91 0.93 -0.45 44 3 104 +1
28AUG26 19.00 C 0.86 0.86 0.62 0.77 -0.38 44 33 72 +13
28AUG26 19.50 C 0.54 0.67 0.54 0.64 -0.32 44 35 57 +14
28AUG26 20.00 C 0.51 0.51 0.50 0.53 -0.27 45 91 188 +28
28AUG26 21.00 C 0.39 0.41 0.39 0.35 -0.21 45 16 154 -16
28AUG26 22.00 C 0.00 0.00 0.00 0.22 -0.15 44 0 108 0
28AUG26 23.00 C 0.19 0.19 0.19 0.14 -0.09 45 2 58 -2
28AUG26 24.00 C 0.16 0.16 0.13 0.09 -0.05 45 63 463 +53
28AUG26 25.00 C 0.00 0.00 0.00 0.05 -0.04 44 0 133 0
28AUG26 26.00 C 0.00 0.00 0.00 0.03 -0.03 44 0 166 0
28AUG26 27.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 16 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 12 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 47 0 56 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 50 0 33 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 52 0 8 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 55 0 121 0
29SEP26 10.50 C 0.00 0.00 0.00 7.18 -1.01 67 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.69 -1.01 63 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.22 -1.01 60 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.77 -0.88 59 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.29 -0.86 55 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.83 -0.91 52 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.38 -0.86 50 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.95 -0.93 48 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.55 -0.91 47 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.07 -0.83 42 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 2.73 -0.92 43 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 2.40 -0.87 42 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 2.09 -0.77 42 0 220 0
29SEP26 17.00 C 1.73 1.88 1.56 1.82 -0.66 42 49 767 +13
29SEP26 17.50 C 1.56 1.66 1.35 1.56 -0.60 42 127 166 +65
29SEP26 18.00 C 1.17 1.45 1.17 1.37 -0.53 42 48 194 -31
29SEP26 18.50 C 1.00 1.22 1.00 1.18 -0.47 42 31 98 +29
29SEP26 19.00 C 0.87 1.04 0.87 1.02 -0.42 43 92 257 +85
29SEP26 19.50 C 0.78 0.78 0.75 0.88 -0.36 43 30 261 +30
29SEP26 20.00 C 0.75 0.81 0.67 0.75 -0.32 43 94 280 +44
29SEP26 21.00 C 0.00 0.00 0.00 0.54 -0.28 43 0 148 0
29SEP26 22.00 C 0.40 0.46 0.36 0.38 -0.21 43 70 166 -45
29SEP26 23.00 C 0.00 0.00 0.00 0.26 -0.15 43 0 233 0
29SEP26 24.00 C 0.23 0.28 0.22 0.18 -0.11 43 10 526 -6
29SEP26 25.00 C 0.18 0.19 0.17 0.12 -0.08 43 14 187 +10
29SEP26 26.00 C 0.15 0.15 0.14 0.08 -0.06 43 6 148 -6
29SEP26 27.00 C 0.00 0.00 0.00 0.06 -0.03 44 0 61 0
29SEP26 28.00 C 0.09 0.09 0.09 0.04 -0.02 44 15 159 +7
29SEP26 29.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 144 0
29SEP26 30.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 73 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 47 0
29SEP26 32.00 C 0.06 0.06 0.06 0.01 0.00 45 30 79 -19
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 47 0 40 0
29SEP26 34.00 C 0.04 0.07 0.04 0.01 0.00 49 2,037 575 +67
30DEC26 10.50 C 7.15 7.15 7.15 7.35 -0.92 55 4 4 +4
30DEC26 11.00 C 0.00 0.00 0.00 6.93 -0.84 55 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.47 -0.83 53 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.03 -0.88 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.59 -0.85 49 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 5.18 -0.83 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.78 -0.83 47 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.40 -0.80 46 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.04 -0.83 45 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.68 -0.82 44 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 3.29 -0.84 42 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 3.00 -0.76 42 0 45 0
30DEC26 16.50 C 0.00 0.00 0.00 2.73 -0.75 42 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 2.48 -0.67 42 0 594 0
30DEC26 17.50 C 2.17 2.17 2.17 2.22 -0.66 42 15 40 +10
30DEC26 18.00 C 1.96 1.96 1.79 2.01 -0.65 42 30 61 +15
30DEC26 18.50 C 0.00 0.00 0.00 1.81 -0.53 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.64 -0.49 42 0 348 0
30DEC26 19.50 C 1.31 1.31 1.31 1.48 -0.45 42 12 398 +12
30DEC26 20.00 C 1.23 1.23 1.22 1.34 -0.41 43 3 366 -1
30DEC26 21.00 C 1.08 1.08 1.08 1.11 -0.33 43 15 60 +15
30DEC26 22.00 C 0.00 0.00 0.00 0.89 -0.29 43 0 84 0
30DEC26 23.00 C 0.70 0.70 0.67 0.71 -0.26 43 2 93 0
30DEC26 24.00 C 0.00 0.00 0.00 0.56 -0.22 43 0 39 0
30DEC26 25.00 C 0.53 0.53 0.53 0.44 -0.18 43 4 92 +4
30DEC26 26.00 C 0.37 0.44 0.37 0.35 -0.15 43 26 59 +25
30DEC26 27.00 C 0.31 0.37 0.31 0.28 -0.11 43 14 27 +4
30DEC26 28.00 C 0.32 0.32 0.28 0.22 -0.09 43 6 51 0
30DEC26 29.00 C 0.00 0.00 0.00 0.17 -0.08 43 0 23 0
30DEC26 30.00 C 0.25 0.25 0.19 0.13 -0.06 43 36 55 +28
30DEC26 31.00 C 0.00 0.00 0.00 0.11 -0.04 43 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 0.08 -0.04 43 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 0.07 -0.03 43 0 30 0
30DEC26 34.00 C 0.13 0.13 0.13 0.05 -0.03 43 10 41 +10
30MAR27 10.50 C 0.00 0.00 0.00 7.35 -1.13 42 0 6 0
30MAR27 11.00 C 0.00 0.00 0.00 6.93 -1.07 43 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.50 -1.08 42 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.10 -1.10 42 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.71 -1.09 42 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.50 -0.79 46 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.14 -0.83 46 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.79 -0.73 45 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.45 -0.83 45 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.12 -0.68 44 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 3.84 -0.62 44 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 3.56 -0.70 44 0 16 0
30MAR27 16.50 C 0.00 0.00 0.00 3.29 -0.68 44 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.03 -0.63 43 0 215 0
30MAR27 17.50 C 2.77 2.77 2.77 2.77 -0.64 43 15 215 +15
30MAR27 18.00 C 0.00 0.00 0.00 2.54 -0.62 42 0 38 0
30MAR27 18.50 C 0.00 0.00 0.00 2.32 -0.54 42 0 146 0
30MAR27 19.00 C 0.00 0.00 0.00 2.15 -0.52 42 0 128 0
30MAR27 19.50 C 2.04 2.04 2.04 1.99 -0.49 42 15 115 +15
30MAR27 20.00 C 0.00 0.00 0.00 1.82 -0.47 42 0 218 0
30MAR27 21.00 C 0.00 0.00 0.00 1.55 -0.43 42 0 135 0
30MAR27 22.00 C 0.00 0.00 0.00 1.32 -0.39 43 0 21 0
30MAR27 23.00 C 0.00 0.00 0.00 1.12 -0.34 43 0 18 0
30MAR27 24.00 C 0.00 0.00 0.00 0.94 -0.32 43 0 16 0
30MAR27 25.00 C 0.87 0.87 0.87 0.79 -0.28 43 1 6 0
30MAR27 26.00 C 0.00 0.00 0.00 0.66 -0.25 43 0 6 0
30MAR27 27.00 C 0.65 0.65 0.65 0.55 -0.22 42 1 10 0
30MAR27 28.00 C 0.58 0.58 0.58 0.46 -0.19 42 1 26 0
30MAR27 29.00 C 0.00 0.00 0.00 0.39 -0.15 43 0 1 0
30MAR27 30.00 C 0.00 0.00 0.00 0.32 -0.14 42 0 36 0
30MAR27 31.00 C 0.00 0.00 0.00 0.27 -0.12 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.23 -0.10 43 0 5 0
30MAR27 33.00 C 0.00 0.00 0.00 0.19 -0.08 42 0 6 0
30MAR27 34.00 C 0.30 0.30 0.30 0.16 -0.07 42 1 26 0
29JUN27 13.50 C 0.00 0.00 0.00 5.20 -1.10 43 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.87 -1.07 43 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.57 -1.02 43 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.27 -0.98 43 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.00 -0.93 43 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.85 -0.76 45 0 0 0
29JUN27 16.50 C 4.04 4.04 4.04 3.59 -0.74 44 1 1 +1
29JUN27 17.00 C 0.00 0.00 0.00 3.35 -0.71 44 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.13 -0.67 44 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 2.92 -0.64 44 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 2.71 -0.58 44 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.53 -0.56 44 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 2.36 -0.54 44 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.19 -0.52 44 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.90 -0.48 43 0 0 0
29JUN27 22.00 C 1.64 1.64 1.64 1.63 -0.47 43 2 6 +2
29JUN27 23.00 C 0.00 0.00 0.00 1.42 -0.41 43 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.22 -0.37 43 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.06 -0.32 43 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 0.90 -0.30 43 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.79 -0.26 43 0 18 0
29JUN27 28.00 C 0.00 0.00 0.00 0.68 -0.22 43 0 0 0
29JUN27 29.00 C 0.80 0.80 0.80 0.58 -0.21 43 1 1 +1
TOTAL CALL 5,459 24,937 +1,590
26JUN26 14.00 P 0.00 0.00 0.00 0.01 - 99 0 0 -
26JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26JUN26 15.00 P 0.04 0.04 0.04 0.01 0.00 72 1 1 +1
26JUN26 15.50 P 0.09 0.09 0.09 0.02 +0.01 66 15 15 +15
26JUN26 16.00 P 0.18 0.18 0.10 0.05 +0.04 63 106 91 +91
26JUN26 16.50 P 0.31 0.32 0.14 0.12 +0.11 62 68 62 +62
26JUN26 17.00 P 0.53 0.62 0.27 0.26 +0.24 62 136 77 +77
26JUN26 17.50 P 0.42 0.60 0.42 0.49 +0.43 63 101 59 +59
26JUN26 18.00 P 0.85 0.85 0.74 0.81 +0.65 66 22 22 +22
26JUN26 18.50 P 1.11 1.11 1.11 1.20 +0.85 69 10 10 +10
26JUN26 19.00 P 0.00 0.00 0.00 1.65 +1.02 75 0 0 0
26JUN26 19.50 P 0.00 0.00 0.00 2.07 +1.06 63 0 0 0
26JUN26 20.00 P 0.00 0.00 0.00 2.56 +1.12 67 0 0 0
26JUN26 21.00 P 0.00 0.00 0.00 3.55 +1.14 0 0 0 0
26JUN26 22.00 P 0.00 0.00 0.00 4.55 +1.14 0 0 0 0
26JUN26 23.00 P 0.00 0.00 0.00 5.55 +1.14 0 0 0 0
26JUN26 24.00 P 0.00 0.00 0.00 6.55 +1.14 0 0 0 0
26JUN26 25.00 P 0.00 0.00 0.00 7.55 +1.14 0 0 0 0
26JUN26 26.00 P 0.00 0.00 0.00 8.55 +1.14 0 0 0 0
26JUN26 27.00 P 0.00 0.00 0.00 9.55 +1.14 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 158 0 12 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 145 0 7 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 132 0 68 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 120 0 126 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 108 0 43 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 97 0 108 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 86 0 250 0
29JUN26 14.00 P 0.02 0.02 0.02 0.01 0.00 75 30 545 +18
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 64 0 355 0
29JUN26 15.00 P 0.05 0.05 0.03 0.01 0.00 54 7 521 0
29JUN26 15.50 P 0.06 0.12 0.06 0.03 +0.02 54 62 393 -4
29JUN26 16.00 P 0.11 0.19 0.10 0.08 +0.07 55 157 3,295 +26
29JUN26 16.50 P 0.07 0.34 0.07 0.17 +0.15 54 334 686 +121
29JUN26 17.00 P 0.18 0.59 0.18 0.32 +0.28 54 300 906 +133
29JUN26 17.50 P 0.28 0.91 0.28 0.55 +0.44 54 142 454 -16
29JUN26 18.00 P 0.50 1.29 0.44 0.86 +0.63 56 68 486 +11
29JUN26 18.50 P 0.50 1.64 0.50 1.24 +0.81 57 61 490 -39
29JUN26 19.00 P 1.57 1.95 1.57 1.68 +0.96 62 48 1,073 -3
29JUN26 19.50 P 2.55 2.55 2.21 2.08 +0.99 52 23 566 0
29JUN26 20.00 P 3.00 3.00 2.51 2.64 +1.12 77 23 931 -8
29JUN26 21.00 P 3.94 3.94 3.61 3.63 +1.14 94 25 371 -25
29JUN26 22.00 P 4.47 4.50 4.47 4.67 +1.16 121 23 398 -16
29JUN26 23.00 P 0.00 0.00 0.00 5.55 +1.01 0 0 153 -11
29JUN26 24.00 P 0.00 0.00 0.00 6.55 +1.11 0 0 16 0
29JUN26 25.00 P 0.00 0.00 0.00 7.55 +0.95 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.55 +1.07 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.55 +0.96 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.55 +0.96 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.55 +1.11 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.55 +1.07 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 13.55 +1.11 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 14.56 +0.97 184 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 15.55 +0.96 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 16.55 +1.11 0 0 0 0
03JUL26 14.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
03JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
03JUL26 15.00 P 0.00 0.00 0.00 0.03 +0.02 52 0 0 0
03JUL26 15.50 P 0.00 0.00 0.00 0.07 +0.06 53 0 0 0
03JUL26 16.00 P 0.00 0.00 0.00 0.14 +0.12 52 0 0 0
03JUL26 16.50 P 0.39 0.39 0.39 0.25 +0.21 52 15 15 +15
03JUL26 17.00 P 0.60 0.61 0.42 0.43 +0.34 53 70 70 +70
03JUL26 17.50 P 0.64 0.65 0.64 0.66 +0.48 53 73 61 +61
03JUL26 18.00 P 0.00 0.00 0.00 0.97 +0.64 54 0 0 0
03JUL26 18.50 P 0.00 0.00 0.00 1.33 +0.79 55 0 0 0
03JUL26 19.00 P 0.00 0.00 0.00 1.74 +0.92 57 0 0 0
03JUL26 19.50 P 0.00 0.00 0.00 2.19 +1.04 61 0 0 0
03JUL26 20.00 P 0.00 0.00 0.00 2.64 +1.09 62 0 0 0
03JUL26 21.00 P 0.00 0.00 0.00 3.63 +1.14 76 0 0 0
03JUL26 22.00 P 0.00 0.00 0.00 4.67 +1.16 98 0 0 0
03JUL26 23.00 P 0.00 0.00 0.00 5.55 +1.01 0 0 0 0
03JUL26 24.00 P 0.00 0.00 0.00 6.55 +1.11 0 0 0 0
03JUL26 25.00 P 0.00 0.00 0.00 7.55 +0.95 0 0 0 0
03JUL26 26.00 P 0.00 0.00 0.00 8.55 +1.07 0 0 0 0
03JUL26 27.00 P 0.00 0.00 0.00 9.55 +0.96 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.04 +0.03 46 0 1 0
30JUL26 14.00 P 0.14 0.17 0.10 0.06 +0.04 44 63 62 +31
30JUL26 14.50 P 0.16 0.21 0.16 0.11 +0.08 45 58 86 +31
30JUL26 15.00 P 0.17 0.32 0.17 0.18 +0.13 45 118 124 +83
30JUL26 15.50 P 0.40 0.42 0.27 0.27 +0.18 45 36 77 +25
30JUL26 16.00 P 0.32 0.61 0.32 0.40 +0.25 45 127 377 +11
30JUL26 16.50 P 0.36 0.73 0.36 0.56 +0.32 44 138 225 -6
30JUL26 17.00 P 0.62 0.94 0.62 0.78 +0.43 45 64 185 -9
30JUL26 17.50 P 1.01 1.29 0.95 1.04 +0.53 46 34 170 +18
30JUL26 18.00 P 0.98 1.60 0.98 1.33 +0.62 46 11 150 +2
30JUL26 18.50 P 2.02 2.02 1.65 1.65 +0.71 46 56 332 -13
30JUL26 19.00 P 2.15 2.26 2.15 2.02 +0.80 47 10 299 0
30JUL26 19.50 P 2.79 2.79 2.29 2.41 +0.87 47 2 100 0
30JUL26 20.00 P 2.68 2.68 2.68 2.84 +0.94 49 15 139 +15
30JUL26 21.00 P 0.00 0.00 0.00 3.73 +1.02 51 0 141 0
30JUL26 22.00 P 4.62 4.62 4.62 4.72 +1.11 59 1 61 -1
30JUL26 23.00 P 5.97 5.97 5.68 5.56 +0.99 46 12 59 +8
30JUL26 24.00 P 0.00 0.00 0.00 6.55 +1.02 0 0 115 0
30JUL26 25.00 P 0.00 0.00 0.00 7.55 +0.95 0 0 106 -28
30JUL26 26.00 P 0.00 0.00 0.00 8.55 +0.92 0 0 43 -32
30JUL26 27.00 P 0.00 0.00 0.00 9.55 +0.96 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.55 +0.96 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 11.55 +0.99 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 12.55 +0.96 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 13.55 +0.95 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 14.56 +0.96 88 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 15.55 +0.94 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 16.55 +1.08 0 0 0 0
28AUG26 13.50 P 0.20 0.20 0.20 0.12 +0.08 45 41 41 +41
28AUG26 14.00 P 0.23 0.27 0.21 0.18 +0.11 45 64 51 +50
28AUG26 14.50 P 0.31 0.31 0.31 0.26 +0.15 44 15 16 +3
28AUG26 15.00 P 0.38 0.38 0.38 0.36 +0.20 44 1 43 +1
28AUG26 15.50 P 0.53 0.53 0.53 0.50 +0.26 45 12 61 0
28AUG26 16.00 P 0.81 0.81 0.64 0.66 +0.32 44 16 83 -8
28AUG26 16.50 P 1.02 1.02 0.82 0.85 +0.38 44 45 138 +14
28AUG26 17.00 P 0.97 1.35 0.97 1.07 +0.45 44 64 99 +9
28AUG26 17.50 P 1.22 1.64 1.22 1.33 +0.52 45 52 65 +15
28AUG26 18.00 P 1.39 1.96 1.39 1.63 +0.61 45 224 163 0
28AUG26 18.50 P 1.90 2.15 1.84 1.93 +0.66 45 25 111 +20
28AUG26 19.00 P 2.40 2.52 2.17 2.28 +0.73 45 10 129 0
28AUG26 19.50 P 2.90 2.93 2.70 2.65 +0.79 46 20 143 +4
28AUG26 20.00 P 0.00 0.00 0.00 3.07 +0.87 47 0 99 0
28AUG26 21.00 P 3.92 4.14 3.75 3.81 +0.86 44 56 55 +23
28AUG26 22.00 P 0.00 0.00 0.00 4.72 +0.95 46 0 49 0
28AUG26 23.00 P 0.00 0.00 0.00 5.60 +0.99 42 0 21 0
28AUG26 24.00 P 0.00 0.00 0.00 6.57 +0.93 43 0 1 0
28AUG26 25.00 P 0.00 0.00 0.00 7.55 +0.95 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.55 +0.92 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.55 +0.96 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.55 +0.96 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 11.55 +0.99 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 12.55 +0.96 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 13.55 +0.95 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 14.56 +0.96 71 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.03 +0.02 45 0 58 0
29SEP26 11.50 P 0.00 0.00 0.00 0.04 +0.02 44 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.06 +0.03 43 0 96 0
29SEP26 12.50 P 0.18 0.18 0.18 0.10 +0.06 43 10 131 +10
29SEP26 13.00 P 0.00 0.00 0.00 0.14 +0.07 43 0 234 0
29SEP26 13.50 P 0.00 0.00 0.00 0.21 +0.11 43 0 293 0
29SEP26 14.00 P 0.00 0.00 0.00 0.29 +0.14 43 0 274 0
29SEP26 14.50 P 0.40 0.40 0.40 0.40 +0.19 43 6 166 +6
29SEP26 15.00 P 0.63 0.63 0.58 0.53 +0.24 43 2 151 0
29SEP26 15.50 P 0.00 0.00 0.00 0.68 +0.29 43 0 230 0
29SEP26 16.00 P 0.96 0.96 0.96 0.86 +0.34 43 1 285 0
29SEP26 16.50 P 0.99 1.06 0.99 1.06 +0.40 43 2 581 0
29SEP26 17.00 P 1.20 1.36 1.20 1.29 +0.45 43 16 1,009 -14
29SEP26 17.50 P 1.63 1.63 1.63 1.56 +0.52 44 30 222 0
29SEP26 18.00 P 1.80 1.80 1.78 1.84 +0.57 43 45 219 0
29SEP26 18.50 P 2.21 2.23 2.15 2.15 +0.63 44 55 170 -20
29SEP26 19.00 P 0.00 0.00 0.00 2.49 +0.68 44 0 173 0
29SEP26 19.50 P 0.00 0.00 0.00 2.85 +0.74 44 0 120 0
29SEP26 20.00 P 0.00 0.00 0.00 3.24 +0.80 45 0 143 0
29SEP26 21.00 P 4.11 4.11 4.11 4.01 +0.85 45 9 125 +9
29SEP26 22.00 P 0.00 0.00 0.00 4.79 +0.90 42 0 69 0
29SEP26 23.00 P 5.70 5.70 5.70 5.69 +0.95 43 10 718 -10
29SEP26 24.00 P 0.00 0.00 0.00 6.58 +0.85 39 0 65 0
29SEP26 25.00 P 0.00 0.00 0.00 7.58 +0.90 43 0 33 0
29SEP26 26.00 P 0.00 0.00 0.00 8.56 +0.93 43 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.55 +0.96 0 0 48 0
29SEP26 28.00 P 0.00 0.00 0.00 10.55 +0.96 0 0 20 -20
29SEP26 29.00 P 0.00 0.00 0.00 11.55 +0.99 0 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 12.55 +0.96 0 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 13.55 +0.95 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.56 +0.96 61 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 15.55 +0.94 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.55 +0.97 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.08 +0.03 43 0 3 0
30DEC26 11.00 P 0.00 0.00 0.00 0.12 +0.05 43 0 15 0
30DEC26 11.50 P 0.00 0.00 0.00 0.17 +0.08 43 0 14 0
30DEC26 12.00 P 0.27 0.27 0.27 0.23 +0.10 43 1 74 +1
30DEC26 12.50 P 0.00 0.00 0.00 0.31 +0.12 43 0 35 0
30DEC26 13.00 P 0.41 0.41 0.41 0.40 +0.15 43 1 11 +1
30DEC26 13.50 P 0.00 0.00 0.00 0.51 +0.18 43 0 45 0
30DEC26 14.00 P 0.00 0.00 0.00 0.65 +0.23 43 0 57 0
30DEC26 14.50 P 0.00 0.00 0.00 0.79 +0.26 43 0 130 0
30DEC26 15.00 P 0.93 0.93 0.93 0.94 +0.28 42 1 103 +1
30DEC26 15.50 P 0.00 0.00 0.00 1.12 +0.31 42 0 165 0
30DEC26 16.00 P 1.42 1.42 1.42 1.32 +0.34 42 1 223 -1
30DEC26 16.50 P 0.00 0.00 0.00 1.54 +0.38 42 0 96 0
30DEC26 17.00 P 1.94 1.94 1.86 1.77 +0.41 42 16 831 0
30DEC26 17.50 P 2.30 2.30 2.30 2.06 +0.48 42 15 105 +15
30DEC26 18.00 P 2.47 2.47 2.47 2.34 +0.52 42 15 18 -15
30DEC26 18.50 P 2.84 2.84 2.84 2.65 +0.57 43 15 76 0
30DEC26 19.00 P 2.93 3.13 2.93 2.97 +0.60 43 30 85 +15
30DEC26 19.50 P 3.28 3.28 3.28 3.26 +0.58 42 30 376 +30
30DEC26 20.00 P 0.00 0.00 0.00 3.58 +0.57 41 0 354 0
30DEC26 21.00 P 0.00 0.00 0.00 4.31 +0.66 41 0 172 0
30DEC26 22.00 P 0.00 0.00 0.00 5.15 +0.78 42 0 46 0
30DEC26 23.00 P 0.00 0.00 0.00 5.98 +0.88 42 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 6.84 +0.86 42 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 7.73 +0.89 42 0 16 0
30DEC26 26.00 P 0.00 0.00 0.00 8.63 +0.89 40 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 9.56 +0.94 37 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.58 +0.91 42 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 11.56 +0.96 42 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.55 +0.96 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.55 +0.95 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.56 +0.96 49 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.55 +0.94 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.55 +0.97 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.18 +0.06 42 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.24 +0.08 42 0 11 0
30MAR27 11.50 P 0.36 0.36 0.36 0.32 +0.10 42 1 2 +1
30MAR27 12.00 P 0.00 0.00 0.00 0.41 +0.12 43 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 0.52 +0.15 43 0 10 0
30MAR27 13.00 P 0.00 0.00 0.00 0.63 +0.17 42 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.78 +0.21 43 0 4 0
30MAR27 14.00 P 0.00 0.00 0.00 0.93 +0.23 43 0 86 0
30MAR27 14.50 P 0.00 0.00 0.00 1.07 +0.23 42 0 46 0
30MAR27 15.00 P 0.00 0.00 0.00 1.25 +0.26 42 0 370 0
30MAR27 15.50 P 1.59 1.59 1.59 1.44 +0.29 42 10 242 +10
30MAR27 16.00 P 0.00 0.00 0.00 1.68 +0.36 42 0 52 0
30MAR27 16.50 P 0.00 0.00 0.00 1.88 +0.36 41 0 44 0
30MAR27 17.00 P 2.17 2.26 2.17 2.15 +0.42 42 22 305 0
30MAR27 17.50 P 0.00 0.00 0.00 2.42 +0.46 42 0 285 0
30MAR27 18.00 P 0.00 0.00 0.00 2.71 +0.51 42 0 43 0
30MAR27 18.50 P 0.00 0.00 0.00 3.01 +0.54 42 0 208 0
30MAR27 19.00 P 3.49 3.49 3.49 3.28 +0.53 41 15 151 +15
30MAR27 19.50 P 0.00 0.00 0.00 3.61 +0.56 41 0 150 0
30MAR27 20.00 P 0.00 0.00 0.00 3.88 +0.51 40 0 347 0
30MAR27 21.00 P 0.00 0.00 0.00 4.66 +0.62 41 0 286 0
30MAR27 22.00 P 0.00 0.00 0.00 5.42 +0.70 41 0 17 0
30MAR27 23.00 P 0.00 0.00 0.00 6.23 +0.77 41 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 7.09 +0.84 42 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.93 +0.88 41 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.79 +0.82 41 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.71 +0.91 41 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.67 +0.94 42 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.63 +0.89 42 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.59 +0.91 42 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 13.57 +0.92 43 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.56 +0.96 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 15.55 +0.94 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 16.55 +0.96 0 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.10 +0.21 42 0 4 0
29JUN27 14.00 P 1.22 1.29 1.21 1.28 +0.24 42 46 53 +44
29JUN27 14.50 P 0.00 0.00 0.00 1.48 +0.28 42 0 4 0
29JUN27 15.00 P 1.71 1.71 1.71 1.68 +0.30 42 1 2 +1
29JUN27 15.50 P 1.79 1.87 1.78 1.90 +0.34 42 121 121 +121
29JUN27 16.00 P 0.00 0.00 0.00 2.14 +0.38 41 0 3 0
29JUN27 16.50 P 0.00 0.00 0.00 2.39 +0.41 41 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.65 +0.44 41 0 2 0
29JUN27 17.50 P 0.00 0.00 0.00 2.93 +0.47 41 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 3.22 +0.51 41 0 3 0
29JUN27 18.50 P 0.00 0.00 0.00 3.52 +0.53 41 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.83 +0.56 41 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 4.15 +0.59 41 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.47 +0.60 41 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.17 +0.64 40 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.88 +0.65 40 0 20 0
29JUN27 23.00 P 0.00 0.00 0.00 6.64 +0.70 39 0 35 0
29JUN27 24.00 P 0.00 0.00 0.00 7.46 +0.76 40 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.46 +0.98 43 0 12 0
29JUN27 26.00 P 0.00 0.00 0.00 9.29 +0.89 43 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.16 +1.01 43 0 20 0
29JUN27 28.00 P 0.00 0.00 0.00 11.03 +1.03 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 11.93 +1.05 43 0 0 0
TOTAL PUT 3,837 28,769 +1,177
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$ 8.88
29JUN26 4.90 C 0.00 0.00 0.00 4.09 -0.25 311 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.91 -0.33 226 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.63 -0.36 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.47 -0.27 247 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.23 -0.24 235 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.97 -0.27 210 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.71 -0.28 186 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.42 -0.32 142 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.20 -0.28 148 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.94 -0.31 127 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.68 -0.30 106 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.38 -0.37 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.14 -0.36 50 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.92 -0.33 60 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.64 -0.34 30 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.44 -0.30 39 0 1 0
29JUN26 8.75 C 0.00 0.00 0.00 0.27 -0.26 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.15 -0.18 40 0 0 0
29JUN26 9.25 C 0.08 0.08 0.08 0.08 -0.11 42 15 60 0
29JUN26 9.50 C 0.00 0.00 0.00 0.04 -0.06 44 0 54 0
29JUN26 9.75 C 0.00 0.00 0.00 0.02 -0.03 46 0 100 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 149 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 64 0 299 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 78 0 298 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 91 0 79 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 104 0 60 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 115 0 61 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 126 0 83 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 137 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 146 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 173 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.96 -0.31 55 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.70 -0.29 46 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.48 -0.28 46 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.25 -0.27 43 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.03 -0.28 40 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.83 -0.26 38 0 0 0
30JUL26 8.50 C 0.58 0.59 0.58 0.64 -0.26 36 24 34 +24
30JUL26 8.75 C 0.00 0.00 0.00 0.50 -0.22 36 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.39 -0.18 37 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.29 -0.14 37 0 26 0
30JUL26 9.50 C 0.00 0.00 0.00 0.21 -0.12 37 0 43 0
30JUL26 9.75 C 0.00 0.00 0.00 0.15 -0.10 37 0 79 0
30JUL26 10.00 C 0.00 0.00 0.00 0.11 -0.07 38 0 49 0
30JUL26 10.50 C 0.08 0.08 0.08 0.05 -0.04 38 3 108 +3
30JUL26 11.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 81 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 23 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 44 0 16 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 49 0 74 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 58 0 3 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 62 0 12 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 70 0 5 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.00 -0.27 51 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.75 -0.31 45 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.53 -0.27 43 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.33 -0.27 43 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.12 -0.27 40 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.95 -0.24 40 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.77 -0.25 38 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.62 -0.23 37 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.51 -0.20 38 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.42 -0.16 39 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.34 -0.14 39 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.27 -0.12 39 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.21 -0.11 39 0 52 0
28AUG26 10.50 C 0.00 0.00 0.00 0.13 -0.08 39 0 164 0
28AUG26 11.00 C 0.00 0.00 0.00 0.08 -0.05 40 0 55 0
28AUG26 11.50 C 0.00 0.00 0.00 0.05 -0.03 41 0 45 0
28AUG26 12.00 C 0.10 0.10 0.04 0.03 -0.02 41 3,777 960 +18
28AUG26 12.50 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.23 -0.27 67 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.97 -0.29 59 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.74 -0.28 57 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.49 -0.29 52 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.24 -0.30 47 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.02 -0.28 46 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.80 -0.27 44 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.57 -0.28 41 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.38 -0.26 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.19 -0.25 39 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.01 -0.24 38 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.86 -0.24 38 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 0.71 -0.22 37 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 0.61 -0.18 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.51 -0.17 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.42 -0.15 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.35 -0.13 37 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.29 -0.12 37 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 0.20 -0.08 38 0 63 0
29SEP26 11.00 C 0.00 0.00 0.00 0.14 -0.06 39 0 84 0
29SEP26 11.50 C 0.00 0.00 0.00 0.09 -0.05 39 0 404 0
29SEP26 12.00 C 0.00 0.00 0.00 0.06 -0.03 39 0 493 0
29SEP26 12.50 C 0.00 0.00 0.00 0.04 -0.02 39 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 11 0
29SEP26 16.00 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 3.24 -0.28 50 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.00 -0.29 47 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.78 -0.28 46 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.55 -0.28 43 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.33 -0.28 42 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.12 -0.28 40 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.93 -0.26 40 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.74 -0.25 39 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.57 -0.24 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.41 -0.23 38 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.26 -0.22 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.13 -0.20 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.00 -0.19 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.89 -0.17 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.79 -0.15 37 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.69 -0.13 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.61 -0.12 37 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.54 -0.11 37 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 0.41 -0.10 37 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.31 -0.09 36 0 203 0
30DEC26 11.50 C 0.00 0.00 0.00 0.23 -0.09 36 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.17 -0.07 36 0 4 0
30DEC26 12.50 C 0.00 0.00 0.00 0.13 -0.05 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.10 -0.04 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.07 -0.03 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.05 -0.03 36 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.04 -0.02 37 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.30 -0.24 41 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.12 -0.24 40 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.96 -0.22 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.80 -0.22 39 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 1.65 -0.21 39 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.51 -0.20 39 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.38 -0.19 38 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.26 -0.18 38 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.15 -0.16 38 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.04 -0.15 38 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.94 -0.15 38 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.83 -0.16 37 0 21 0
30MAR27 10.00 C 0.00 0.00 0.00 0.74 -0.14 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.62 -0.11 37 0 20 0
30MAR27 11.00 C 0.00 0.00 0.00 0.50 -0.11 37 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.43 -0.07 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.34 -0.08 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.28 -0.07 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.22 -0.06 37 0 1 0
30MAR27 13.50 C 0.22 0.22 0.22 0.18 -0.05 37 1 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.15 -0.04 38 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.12 -0.03 37 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.10 -0.02 38 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.08 -0.02 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.06 -0.02 37 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.44 -0.20 39 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.28 -0.22 39 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.12 -0.23 39 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.96 -0.21 38 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.82 -0.20 38 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.68 -0.19 38 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.56 -0.18 38 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.44 -0.17 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.32 -0.16 37 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.21 -0.17 37 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.12 -0.16 37 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.03 -0.15 37 0 1 0
29JUN27 10.00 C 0.00 0.00 0.00 0.96 -0.14 37 0 0 0
29JUN27 10.50 C 0.80 0.80 0.80 0.81 -0.13 37 1 0 -1
29JUN27 11.00 C 0.00 0.00 0.00 0.67 -0.14 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.57 -0.11 37 0 2 0
29JUN27 12.00 C 0.00 0.00 0.00 0.48 -0.11 37 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.41 -0.09 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.35 -0.07 37 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.30 -0.06 37 0 5 0
29JUN27 14.00 C 0.00 0.00 0.00 0.26 -0.05 38 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.22 -0.04 38 0 4 0
TOTAL CALL 3,821 4,713 +44
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 193 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 164 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 150 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 137 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 125 0 2 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 113 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 101 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 89 0 9 0
29JUN26 7.25 P 0.01 0.01 0.01 0.01 0.00 78 2 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 45 0 18 0
29JUN26 8.25 P 0.00 0.00 0.00 0.03 +0.02 44 0 77 0
29JUN26 8.50 P 0.08 0.08 0.06 0.06 +0.04 40 17 156 -17
29JUN26 8.75 P 0.08 0.17 0.08 0.13 +0.08 38 17 98 -14
29JUN26 9.00 P 0.23 0.23 0.23 0.27 +0.16 41 1 72 0
29JUN26 9.25 P 0.00 0.00 0.00 0.43 +0.20 38 0 163 0
29JUN26 9.50 P 0.00 0.00 0.00 0.67 +0.29 49 20 60 0
29JUN26 9.75 P 0.87 0.87 0.87 0.90 +0.33 53 7 93 0
29JUN26 10.00 P 1.20 1.20 1.20 1.12 +0.33 0 2 110 0
29JUN26 10.50 P 0.00 0.00 0.00 1.62 +0.33 0 0 234 0
29JUN26 11.00 P 0.00 0.00 0.00 2.12 +0.33 0 0 0 -240
29JUN26 11.50 P 0.00 0.00 0.00 2.62 +0.33 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.12 +0.34 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.62 +0.33 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.12 +0.33 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.62 +0.34 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.12 +0.34 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.62 +0.33 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.12 +0.33 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.62 +0.33 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.12 +0.34 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.02 +0.01 38 0 1 0
30JUL26 7.50 P 0.00 0.00 0.00 0.04 +0.02 38 0 2 0
30JUL26 7.75 P 0.00 0.00 0.00 0.06 +0.02 37 0 11 0
30JUL26 8.00 P 0.00 0.00 0.00 0.10 +0.04 36 0 1 0
30JUL26 8.25 P 0.00 0.00 0.00 0.16 +0.06 36 0 28 0
30JUL26 8.50 P 0.00 0.00 0.00 0.24 +0.09 36 0 10 0
30JUL26 8.75 P 0.00 0.00 0.00 0.34 +0.11 36 0 60 0
30JUL26 9.00 P 0.00 0.00 0.00 0.47 +0.14 36 0 43 0
30JUL26 9.25 P 0.00 0.00 0.00 0.62 +0.17 36 0 50 0
30JUL26 9.50 P 0.00 0.00 0.00 0.79 +0.19 36 0 49 0
30JUL26 9.75 P 0.96 0.96 0.96 0.99 +0.24 37 7 256 +7
30JUL26 10.00 P 0.00 0.00 0.00 1.20 +0.27 37 0 78 0
30JUL26 10.50 P 0.00 0.00 0.00 1.64 +0.29 35 0 4 0
30JUL26 11.00 P 0.00 0.00 0.00 2.12 +0.29 0 0 41 0
30JUL26 11.50 P 0.00 0.00 0.00 2.62 +0.32 0 0 8 0
30JUL26 12.00 P 0.00 0.00 0.00 3.12 +0.34 0 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.62 +0.33 0 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.12 +0.33 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.62 +0.34 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.12 +0.34 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 5.62 +0.33 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.12 +0.33 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.62 +0.33 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 7.12 +0.34 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.06 +0.03 40 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.09 +0.03 39 0 2 0
28AUG26 7.50 P 0.00 0.00 0.00 0.14 +0.05 40 0 4 0
28AUG26 7.75 P 0.00 0.00 0.00 0.19 +0.06 39 0 12 0
28AUG26 8.00 P 0.00 0.00 0.00 0.27 +0.08 40 0 3 0
28AUG26 8.25 P 0.36 0.36 0.36 0.35 +0.09 39 30 31 +30
28AUG26 8.50 P 0.48 0.48 0.48 0.45 +0.11 39 9 12 +9
28AUG26 8.75 P 0.00 0.00 0.00 0.58 +0.14 40 0 61 0
28AUG26 9.00 P 0.00 0.00 0.00 0.73 +0.17 40 0 11 0
28AUG26 9.25 P 0.00 0.00 0.00 0.88 +0.18 40 0 25 0
28AUG26 9.50 P 0.00 0.00 0.00 1.02 +0.17 38 0 72 0
28AUG26 9.75 P 0.00 0.00 0.00 1.19 +0.17 37 0 75 0
28AUG26 10.00 P 0.00 0.00 0.00 1.42 +0.21 40 0 60 0
28AUG26 10.50 P 0.00 0.00 0.00 1.82 +0.21 37 0 50 0
28AUG26 11.00 P 0.00 0.00 0.00 2.29 +0.25 40 0 42 0
28AUG26 11.50 P 0.00 0.00 0.00 2.75 +0.25 39 0 27 0
28AUG26 12.00 P 0.00 0.00 0.00 3.24 +0.26 42 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.68 +0.22 0 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.21 +0.27 38 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.74 +0.31 56 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.18 +0.25 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.72 +0.30 57 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.21 +0.28 57 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.71 +0.25 61 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.21 +0.25 65 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 +0.01 39 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 +0.02 40 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.07 +0.02 39 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.10 +0.03 38 0 25 0
29SEP26 7.25 P 0.00 0.00 0.00 0.15 +0.04 39 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.20 +0.05 38 0 25 0
29SEP26 7.75 P 0.00 0.00 0.00 0.27 +0.07 39 0 27 0
29SEP26 8.00 P 0.00 0.00 0.00 0.35 +0.08 39 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.45 +0.10 39 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.56 +0.12 39 0 9 0
29SEP26 8.75 P 0.00 0.00 0.00 0.69 +0.14 39 0 25 0
29SEP26 9.00 P 0.00 0.00 0.00 0.83 +0.16 39 0 31 0
29SEP26 9.25 P 0.00 0.00 0.00 0.98 +0.17 39 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 1.14 +0.19 39 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 1.31 +0.18 38 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 1.51 +0.22 39 0 8 0
29SEP26 10.50 P 0.00 0.00 0.00 1.91 +0.23 39 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 2.34 +0.24 39 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 2.79 +0.24 39 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 3.26 +0.25 39 0 404 0
29SEP26 12.50 P 0.00 0.00 0.00 3.74 +0.26 40 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 4.21 +0.25 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.74 +0.30 47 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.20 +0.27 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.72 +0.30 49 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.21 +0.28 48 0 7 0
29SEP26 15.50 P 0.00 0.00 0.00 6.71 +0.25 51 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.21 +0.25 55 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 +0.01 36 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 +0.01 36 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.09 +0.02 37 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.12 +0.02 36 0 10 0
30DEC26 6.75 P 0.00 0.00 0.00 0.16 +0.03 36 0 12 0
30DEC26 7.00 P 0.00 0.00 0.00 0.22 +0.05 37 0 27 0
30DEC26 7.25 P 0.00 0.00 0.00 0.28 +0.06 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.35 +0.06 37 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.44 +0.09 37 0 3 0
30DEC26 8.00 P 0.00 0.00 0.00 0.54 +0.10 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.64 +0.11 37 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.76 +0.12 37 0 2 0
30DEC26 8.75 P 0.00 0.00 0.00 0.89 +0.13 37 20 36 +20
30DEC26 9.00 P 0.00 0.00 0.00 1.00 +0.14 36 0 46 0
30DEC26 9.25 P 0.00 0.00 0.00 1.16 +0.16 36 0 43 0
30DEC26 9.50 P 0.00 0.00 0.00 1.33 +0.16 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.49 +0.16 36 0 171 0
30DEC26 10.00 P 0.00 0.00 0.00 1.67 +0.17 36 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 2.04 +0.18 36 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 2.46 +0.21 37 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.87 +0.21 36 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.32 +0.23 36 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.80 +0.26 38 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.26 +0.26 37 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.74 +0.27 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.23 +0.28 38 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.72 +0.28 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.21 +0.28 38 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.71 +0.25 41 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.21 +0.25 43 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.35 +0.06 37 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.43 +0.07 38 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 0.52 +0.09 38 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.61 +0.09 38 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.71 +0.10 37 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 0.82 +0.10 37 0 4 0
30MAR27 8.50 P 0.00 0.00 0.00 0.93 +0.11 37 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.06 +0.11 37 0 13 0
30MAR27 9.00 P 0.00 0.00 0.00 1.19 +0.12 37 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.34 +0.14 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.50 +0.16 37 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 1.66 +0.17 37 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.83 +0.17 37 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.19 +0.19 37 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.57 +0.20 36 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.98 +0.21 36 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 3.41 +0.23 36 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.85 +0.25 36 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.31 +0.26 36 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.77 +0.26 36 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.24 +0.26 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.72 +0.27 34 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.21 +0.28 34 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.71 +0.25 36 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.21 +0.25 39 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.47 +0.07 38 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.56 +0.08 38 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.65 +0.08 38 0 4 0
29JUN27 7.75 P 0.00 0.00 0.00 0.76 +0.10 38 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.87 +0.11 38 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 0.99 +0.12 38 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.12 +0.13 38 0 1 0
29JUN27 8.75 P 0.00 0.00 0.00 1.25 +0.13 38 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.39 +0.14 38 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 1.53 +0.14 38 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.69 +0.15 38 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.85 +0.16 38 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.01 +0.16 38 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.36 +0.18 38 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.74 +0.20 38 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.12 +0.20 38 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.52 +0.22 37 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.93 +0.21 37 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.38 +0.26 37 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.81 +0.22 36 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.31 +0.27 38 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.78 +0.26 38 0 0 0
TOTAL PUT 132 3,898 -205
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$ 57.25
29JUN26 14.00 C 0.00 0.00 0.00 43.51 +1.13 548 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 43.17 +1.66 586 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 42.39 +1.38 469 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 41.88 +1.16 453 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 41.39 +1.09 447 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 40.76 +1.00 265 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 40.46 +1.31 457 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 39.90 +1.39 422 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 39.59 +1.29 477 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 38.76 +1.24 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 38.64 +1.53 469 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 37.83 +1.31 348 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 37.52 +1.51 418 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 36.32 +1.30 318 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 35.71 +1.62 426 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 34.26 +0.96 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 33.28 +1.26 240 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 32.32 +1.24 264 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 31.26 +0.96 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 30.26 +1.04 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 29.27 +1.14 176 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 28.50 +1.50 276 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 27.33 +1.22 214 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 26.53 +1.05 258 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 25.33 +1.00 194 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 24.27 +0.95 128 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 23.27 +1.24 119 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 22.56 +1.49 218 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 21.46 +1.43 191 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 20.52 +1.49 191 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 19.27 +1.22 0 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 18.33 +1.30 133 0 2 0
29JUN26 40.00 C 0.00 0.00 0.00 17.39 +1.37 140 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 16.34 +1.10 120 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 15.27 +0.95 0 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 14.31 +0.86 96 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 13.59 +1.51 133 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 12.55 +1.21 120 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 11.50 +1.06 106 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 10.48 +1.01 95 0 6 0
29JUN26 48.00 C 0.00 0.00 0.00 9.36 +0.84 72 0 4 0
29JUN26 49.00 C 0.00 0.00 0.00 8.41 +0.80 72 0 1 0
29JUN26 50.00 C 6.99 7.99 6.99 7.71 +1.17 87 4 122 -1
29JUN26 52.50 C 5.30 6.00 5.30 5.21 +0.58 64 8 120 0
29JUN26 55.00 C 1.90 3.58 1.88 3.55 +0.38 71 20 93 +6
29JUN26 57.50 C 1.86 2.50 1.86 2.23 +0.35 73 242 729 +166
29JUN26 60.00 C 0.62 1.51 0.46 1.25 +0.16 73 136 1,005 +30
29JUN26 62.50 C 0.36 0.92 0.35 0.64 +0.01 72 85 861 0
29JUN26 65.00 C 0.11 0.54 0.11 0.30 -0.02 72 964 1,297 +350
29JUN26 67.50 C 0.26 0.26 0.24 0.13 -0.03 72 30 430 -15
29JUN26 70.00 C 0.09 0.14 0.09 0.06 -0.01 73 55 1,033 +35
29JUN26 72.50 C 0.09 0.10 0.09 0.02 -0.02 72 50 614 -50
29JUN26 75.00 C 0.06 0.06 0.06 0.01 -0.01 74 5 1,791 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 82 0 604 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 90 0 3,349 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 97 0 513 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 104 0 557 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 111 0 162 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 117 0 575 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 124 0 251 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 130 0 173 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 136 0 277 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 141 0 205 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 147 0 134 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 152 0 112 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 157 0 293 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 163 0 249 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 167 0 398 0
30JUL26 43.00 C 0.00 0.00 0.00 15.32 +1.26 83 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 14.34 +1.16 78 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 13.33 +1.04 73 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 12.48 +0.91 72 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 11.67 +1.29 71 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 11.02 +1.03 73 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 9.97 +0.69 67 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 9.32 +0.82 68 0 0 0
30JUL26 52.50 C 5.10 5.83 5.10 7.68 +0.69 68 16 81 0
30JUL26 55.00 C 4.12 6.09 4.12 6.35 +0.84 70 19 138 +18
30JUL26 57.50 C 3.12 5.18 3.12 5.14 +0.72 70 33 133 0
30JUL26 60.00 C 2.73 4.34 2.73 4.11 +0.63 70 46 328 +11
30JUL26 62.50 C 2.30 3.44 2.30 3.23 +0.54 70 22 163 -3
30JUL26 65.00 C 1.80 2.82 1.80 2.51 +0.46 69 7 869 0
30JUL26 67.50 C 0.00 0.00 0.00 1.93 +0.38 69 0 111 0
30JUL26 70.00 C 1.50 1.95 1.50 1.47 +0.31 69 25 585 +5
30JUL26 72.50 C 0.00 0.00 0.00 1.11 +0.24 69 0 342 0
30JUL26 75.00 C 0.00 0.00 0.00 0.83 +0.19 69 0 690 0
30JUL26 77.50 C 0.00 0.00 0.00 0.62 +0.15 69 0 104 0
30JUL26 80.00 C 0.00 0.00 0.00 0.46 +0.12 69 0 140 0
30JUL26 82.50 C 0.00 0.00 0.00 0.34 +0.09 69 0 93 0
30JUL26 85.00 C 0.00 0.00 0.00 0.25 +0.07 69 0 797 0
30JUL26 87.50 C 0.00 0.00 0.00 0.18 +0.05 69 0 363 0
30JUL26 90.00 C 0.44 0.44 0.44 0.13 +0.04 69 2 808 0
30JUL26 92.50 C 0.00 0.00 0.00 0.10 +0.03 69 0 426 0
30JUL26 95.00 C 0.00 0.00 0.00 0.07 +0.02 69 0 67 0
30JUL26 97.50 C 0.00 0.00 0.00 0.05 +0.01 69 0 60 0
30JUL26 100.00 C 0.00 0.00 0.00 0.04 +0.01 70 0 106 0
30JUL26 102.50 C 0.00 0.00 0.00 0.03 +0.01 70 0 124 0
30JUL26 105.00 C 0.00 0.00 0.00 0.02 +0.01 69 0 86 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 67 0 148 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 69 0 58 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 71 0 775 0
28AUG26 43.00 C 0.00 0.00 0.00 15.91 +1.31 72 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 14.99 +0.88 70 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 14.11 +0.67 67 0 4 0
28AUG26 46.00 C 0.00 0.00 0.00 13.49 +0.85 69 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 12.76 +0.87 69 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 11.87 +0.87 66 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 11.42 +0.81 69 0 0 0
28AUG26 50.00 C 7.98 7.98 7.98 10.75 +0.80 69 20 4 -20
28AUG26 52.50 C 8.84 8.84 8.84 9.19 +0.92 68 15 30 +15
28AUG26 55.00 C 0.00 0.00 0.00 7.91 +0.82 68 0 15 0
28AUG26 57.50 C 6.05 6.05 6.05 6.84 +0.78 69 15 60 +15
28AUG26 60.00 C 0.00 0.00 0.00 5.85 +0.63 70 0 57 0
28AUG26 62.50 C 0.00 0.00 0.00 4.92 +0.53 69 0 164 0
28AUG26 65.00 C 0.00 0.00 0.00 4.13 +0.47 69 0 461 0
28AUG26 67.50 C 0.00 0.00 0.00 3.45 +0.41 69 0 120 0
28AUG26 70.00 C 0.00 0.00 0.00 2.87 +0.35 69 0 108 0
28AUG26 72.50 C 0.00 0.00 0.00 2.38 +0.30 69 0 30 0
28AUG26 75.00 C 0.00 0.00 0.00 1.97 +0.26 69 0 120 0
28AUG26 77.50 C 0.00 0.00 0.00 1.62 +0.22 69 0 63 0
28AUG26 80.00 C 0.00 0.00 0.00 1.33 +0.18 69 0 47 0
28AUG26 82.50 C 0.00 0.00 0.00 1.09 +0.15 69 0 58 0
28AUG26 85.00 C 0.00 0.00 0.00 0.90 +0.14 69 0 85 0
28AUG26 87.50 C 0.00 0.00 0.00 0.73 +0.11 68 0 41 0
28AUG26 90.00 C 0.00 0.00 0.00 0.60 +0.10 69 0 39 0
28AUG26 92.50 C 0.00 0.00 0.00 0.49 +0.08 69 0 37 0
28AUG26 95.00 C 0.00 0.00 0.00 0.40 +0.07 69 0 47 0
28AUG26 97.50 C 0.00 0.00 0.00 0.32 +0.05 68 0 46 0
28AUG26 100.00 C 0.00 0.00 0.00 0.26 +0.05 68 0 76 0
28AUG26 102.50 C 0.00 0.00 0.00 0.21 +0.03 68 0 80 0
28AUG26 105.00 C 0.53 0.53 0.53 0.17 +0.03 68 5 26 +5
28AUG26 107.50 C 0.00 0.00 0.00 0.14 +0.02 68 0 5 0
28AUG26 110.00 C 0.00 0.00 0.00 0.12 +0.02 69 0 3 0
28AUG26 112.50 C 0.00 0.00 0.00 0.09 +0.01 68 0 86 0
29SEP26 21.00 C 0.00 0.00 0.00 36.85 +1.68 118 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 35.83 +1.16 112 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 34.88 +1.24 109 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 33.84 +1.20 102 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 32.91 +1.20 101 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 31.82 +1.28 92 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 30.85 +1.11 89 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 29.85 +1.05 85 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 28.97 +0.89 86 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 28.09 +1.43 86 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 27.06 +1.09 82 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 25.99 +1.35 75 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 25.21 +1.10 79 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 24.22 +1.41 75 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 23.38 +1.52 76 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 22.41 +1.39 73 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 21.49 +1.05 71 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 20.74 +1.49 72 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 19.79 +1.43 70 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 18.95 +1.06 69 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 18.16 +1.53 69 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 17.38 +1.22 69 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 16.53 +1.08 67 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 15.92 +1.22 69 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 15.10 +0.96 67 0 27 0
29SEP26 46.00 C 0.00 0.00 0.00 14.42 +1.16 67 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 13.66 +0.98 66 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 13.08 +1.02 67 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 12.43 +0.98 67 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 11.51 +0.34 63 0 11 0
29SEP26 52.50 C 8.68 10.07 8.68 10.41 +0.93 66 30 312 +30
29SEP26 55.00 C 0.00 0.00 0.00 9.21 +0.84 67 0 1,249 0
29SEP26 57.50 C 8.01 8.27 8.01 8.20 +0.78 68 12 1,633 0
29SEP26 60.00 C 0.00 0.00 0.00 7.26 +0.68 69 0 1,673 0
29SEP26 62.50 C 0.00 0.00 0.00 6.32 +0.55 68 0 947 0
29SEP26 65.00 C 0.00 0.00 0.00 5.50 +0.50 68 0 516 0
29SEP26 67.50 C 4.03 5.41 4.03 4.77 +0.45 68 65 1,645 +15
29SEP26 70.00 C 0.00 0.00 0.00 4.13 +0.40 68 0 365 0
29SEP26 72.50 C 3.95 3.95 3.95 3.57 +0.35 68 15 202 0
29SEP26 75.00 C 0.00 0.00 0.00 3.09 +0.32 68 0 1,150 0
29SEP26 77.50 C 3.43 3.43 3.43 2.66 +0.28 68 15 734 -15
29SEP26 80.00 C 0.00 0.00 0.00 2.29 +0.25 68 0 989 0
29SEP26 82.50 C 0.00 0.00 0.00 1.97 +0.22 68 0 40 0
29SEP26 85.00 C 0.00 0.00 0.00 1.70 +0.20 68 0 289 0
29SEP26 87.50 C 0.00 0.00 0.00 1.46 +0.17 68 0 94 0
29SEP26 90.00 C 1.75 1.75 1.75 1.25 +0.15 67 15 231 +15
29SEP26 92.50 C 0.00 0.00 0.00 1.07 +0.12 67 0 490 0
29SEP26 95.00 C 0.00 0.00 0.00 0.92 +0.11 67 0 318 0
29SEP26 97.50 C 0.00 0.00 0.00 0.79 +0.10 67 0 1,278 0
29SEP26 100.00 C 0.00 0.00 0.00 0.68 +0.09 67 0 2,045 0
29SEP26 102.50 C 0.00 0.00 0.00 0.58 +0.07 67 0 27 0
29SEP26 105.00 C 1.03 1.03 1.03 0.50 +0.07 67 30 30 +15
29SEP26 107.50 C 0.00 0.00 0.00 0.43 +0.06 67 0 473 0
29SEP26 110.00 C 0.00 0.00 0.00 0.37 +0.05 67 0 117 0
29SEP26 112.50 C 0.00 0.00 0.00 0.31 +0.04 67 0 416 0
30DEC26 38.00 C 0.00 0.00 0.00 22.08 +1.42 66 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 21.30 +1.12 65 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 20.65 +1.43 66 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 19.89 +1.13 65 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 19.21 +1.35 65 0 107 0
30DEC26 43.00 C 0.00 0.00 0.00 18.46 +1.04 64 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.86 +1.04 65 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 17.24 +0.97 65 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 16.60 +0.90 64 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 16.02 +0.88 64 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 15.30 +0.81 63 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 15.00 +0.85 65 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.50 +0.86 65 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 13.29 +0.81 66 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 12.25 +0.84 66 0 1,522 0
30DEC26 57.50 C 0.00 0.00 0.00 11.20 +1.15 66 0 2,541 0
30DEC26 60.00 C 0.00 0.00 0.00 10.36 +1.24 67 0 1,959 0
30DEC26 62.50 C 0.00 0.00 0.00 9.43 +1.06 67 0 903 0
30DEC26 65.00 C 9.11 9.11 9.11 8.59 +0.81 67 2 559 +2
30DEC26 67.50 C 0.00 0.00 0.00 7.82 +0.77 67 0 305 0
30DEC26 70.00 C 0.00 0.00 0.00 7.12 +0.73 67 0 564 0
30DEC26 72.50 C 0.00 0.00 0.00 6.48 +0.69 67 0 39 0
30DEC26 75.00 C 0.00 0.00 0.00 5.89 +0.65 66 0 1,864 0
30DEC26 77.50 C 5.20 5.20 5.20 5.36 +0.61 66 2 242 +2
30DEC26 80.00 C 0.00 0.00 0.00 4.88 +0.58 66 0 126 0
30DEC26 82.50 C 0.00 0.00 0.00 4.44 +0.54 66 0 120 0
30DEC26 85.00 C 0.00 0.00 0.00 4.04 +0.51 66 0 75 0
30DEC26 87.50 C 0.00 0.00 0.00 3.67 +0.47 66 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 3.34 +0.44 66 0 57 0
30DEC26 92.50 C 0.00 0.00 0.00 3.04 +0.41 66 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 2.77 +0.39 66 0 45 0
30DEC26 97.50 C 0.00 0.00 0.00 2.53 +0.37 66 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 2.30 +0.34 66 0 58 0
30DEC26 102.50 C 0.00 0.00 0.00 2.10 +0.32 66 0 60 0
30DEC26 105.00 C 0.00 0.00 0.00 1.91 +0.30 66 0 200 0
30DEC26 107.50 C 0.00 0.00 0.00 1.74 +0.27 66 0 30 0
30DEC26 110.00 C 0.00 0.00 0.00 1.59 +0.26 66 0 227 0
30DEC26 112.50 C 0.00 0.00 0.00 1.45 +0.24 66 0 92 0
30MAR27 43.00 C 0.00 0.00 0.00 20.13 +0.98 64 0 1 0
30MAR27 44.00 C 0.00 0.00 0.00 19.34 +0.71 62 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 18.99 +0.87 64 0 0 0
30MAR27 46.00 C 18.67 18.67 18.67 18.48 +0.89 64 1 1 +1
30MAR27 47.00 C 0.00 0.00 0.00 17.87 +0.78 63 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 17.37 +0.78 64 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 16.89 +0.77 64 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 16.42 +0.74 64 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 15.32 +0.72 64 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 14.31 +0.65 65 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 13.41 +0.64 65 0 21 0
30MAR27 60.00 C 0.00 0.00 0.00 12.68 +0.77 66 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 11.78 +0.63 66 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 10.95 +0.60 66 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 10.17 +0.56 66 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 9.46 +0.54 66 0 262 0
30MAR27 72.50 C 0.00 0.00 0.00 8.79 +0.50 66 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 8.17 +0.47 66 0 552 0
30MAR27 77.50 C 0.00 0.00 0.00 7.60 +0.45 66 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 7.07 +0.42 66 0 3 0
30MAR27 82.50 C 0.00 0.00 0.00 6.58 +0.39 66 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 6.13 +0.38 66 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 5.70 +0.35 65 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 5.31 +0.33 65 0 10 0
30MAR27 92.50 C 0.00 0.00 0.00 4.95 +0.31 65 0 10 0
30MAR27 95.00 C 0.00 0.00 0.00 4.62 +0.30 65 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 4.30 +0.27 65 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 4.01 +0.25 65 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 3.75 +0.24 65 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 3.50 +0.23 65 0 2 0
30MAR27 107.50 C 0.00 0.00 0.00 3.27 +0.22 65 0 47 0
30MAR27 110.00 C 0.00 0.00 0.00 3.05 +0.20 65 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 2.85 +0.19 65 0 1 0
29JUN27 43.00 C 0.00 0.00 0.00 21.51 +0.90 64 0 2 0
29JUN27 44.00 C 0.00 0.00 0.00 20.98 +0.89 64 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 20.32 +0.73 64 0 5 0
29JUN27 46.00 C 0.00 0.00 0.00 19.96 +0.87 64 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 19.51 +0.87 65 0 1 0
29JUN27 48.00 C 0.00 0.00 0.00 19.03 +0.85 65 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 18.63 +0.88 65 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 18.18 +0.86 65 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 17.16 +0.83 65 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 16.21 +0.90 66 0 77 0
29JUN27 57.50 C 0.00 0.00 0.00 15.34 +0.85 66 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 14.54 +0.92 67 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 13.69 +0.94 67 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 12.83 +0.83 67 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 12.13 +0.84 66 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 11.43 +0.85 66 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 10.73 +0.81 66 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 10.10 +0.73 66 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 9.56 +0.74 66 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 9.02 +0.74 66 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 8.47 +0.71 66 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 7.98 +0.63 66 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 7.57 +0.63 66 0 2 0
TOTAL CALL 2,011 57,495 +632
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 364 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 355 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 346 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 338 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 330 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 322 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 315 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 307 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 300 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 293 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 287 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 280 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 274 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 261 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 250 0 10 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 239 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 228 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 218 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 208 0 35 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 199 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 189 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 181 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 172 0 6 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 164 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 156 0 28 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 149 0 17 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 141 0 13 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 134 0 38 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 127 0 111 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 120 0 18 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 113 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 100 0 200 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 94 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 87 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 -0.01 81 0 66 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 -0.03 75 0 75 0
29JUN26 45.00 P 0.00 0.00 0.00 0.02 -0.04 76 0 297 0
29JUN26 46.00 P 0.00 0.00 0.00 0.03 -0.07 73 0 176 0
29JUN26 47.00 P 0.00 0.00 0.00 0.05 -0.11 73 0 223 0
29JUN26 48.00 P 0.54 0.54 0.41 0.08 -0.16 72 75 293 +60
29JUN26 49.00 P 0.56 0.64 0.34 0.14 -0.21 72 53 386 +30
29JUN26 50.00 P 0.77 0.77 0.25 0.22 -0.26 72 275 673 +110
29JUN26 52.50 P 1.00 1.00 0.52 0.56 -0.50 71 135 460 +122
29JUN26 55.00 P 3.00 3.00 1.13 1.23 -0.75 70 71 424 +67
29JUN26 57.50 P 0.00 0.00 0.00 2.36 -1.05 70 2 416 0
29JUN26 60.00 P 6.02 6.02 4.08 3.82 -1.25 67 8 1,043 -8
29JUN26 62.50 P 8.35 8.35 6.08 5.85 -1.22 71 5 1,167 -5
29JUN26 65.00 P 0.00 0.00 0.00 8.02 -1.25 71 6 405 0
29JUN26 67.50 P 13.39 13.39 13.39 10.40 -1.21 76 4 349 0
29JUN26 70.00 P 12.30 12.30 12.30 12.78 -1.26 71 4 515 -4
29JUN26 72.50 P 0.00 0.00 0.00 15.26 -1.25 74 0 216 0
29JUN26 75.00 P 22.00 22.00 22.00 17.75 -1.42 0 5 235 0
29JUN26 77.50 P 0.00 0.00 0.00 20.25 -1.25 0 0 409 0
29JUN26 80.00 P 0.00 0.00 0.00 22.75 -1.38 0 0 270 0
29JUN26 82.50 P 0.00 0.00 0.00 25.25 -1.25 0 0 116 0
29JUN26 85.00 P 0.00 0.00 0.00 27.75 -1.25 0 0 376 0
29JUN26 87.50 P 0.00 0.00 0.00 30.25 -1.27 0 0 181 0
29JUN26 90.00 P 0.00 0.00 0.00 32.75 -1.25 0 0 46 0
29JUN26 92.50 P 0.00 0.00 0.00 35.27 -1.23 145 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 37.75 -1.30 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 40.25 -1.32 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 42.75 -1.50 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 45.25 -1.25 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 47.75 -1.25 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 50.25 -1.25 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 52.75 -1.25 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 55.25 -1.26 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.50 -0.09 68 0 12 0
30JUL26 44.00 P 0.00 0.00 0.00 0.61 -0.14 68 0 45 0
30JUL26 45.00 P 0.83 0.83 0.83 0.75 -0.16 68 1 81 +1
30JUL26 46.00 P 0.00 0.00 0.00 0.92 -0.16 68 0 62 0
30JUL26 47.00 P 1.08 1.08 1.08 1.12 -0.19 68 1 74 0
30JUL26 48.00 P 0.00 0.00 0.00 1.33 -0.23 68 0 85 0
30JUL26 49.00 P 0.00 0.00 0.00 1.59 -0.26 67 0 237 0
30JUL26 50.00 P 0.00 0.00 0.00 1.86 -0.31 67 0 203 0
30JUL26 52.50 P 3.70 3.72 3.70 2.70 -0.40 67 8 406 +8
30JUL26 55.00 P 5.18 5.18 5.18 3.73 -0.50 67 2 141 -2
30JUL26 57.50 P 7.10 7.10 7.10 5.00 -0.75 67 15 514 +15
30JUL26 60.00 P 0.00 0.00 0.00 6.54 -0.85 68 0 173 0
30JUL26 62.50 P 0.00 0.00 0.00 8.28 -0.93 69 0 135 0
30JUL26 65.00 P 0.00 0.00 0.00 10.32 -0.83 73 6 1,040 0
30JUL26 67.50 P 14.56 14.56 14.56 12.32 -0.90 74 4 271 +4
30JUL26 70.00 P 0.00 0.00 0.00 14.44 -0.96 76 0 179 0
30JUL26 72.50 P 0.00 0.00 0.00 16.29 -1.39 71 0 319 0
30JUL26 75.00 P 0.00 0.00 0.00 18.95 -0.96 81 0 449 0
30JUL26 77.50 P 0.00 0.00 0.00 21.08 -1.03 79 0 76 0
30JUL26 80.00 P 0.00 0.00 0.00 23.26 -0.94 75 0 225 0
30JUL26 82.50 P 0.00 0.00 0.00 25.43 -1.07 68 0 227 0
30JUL26 85.00 P 0.00 0.00 0.00 27.93 -1.12 72 0 134 0
30JUL26 87.50 P 0.00 0.00 0.00 30.31 -1.21 68 0 102 0
30JUL26 90.00 P 0.00 0.00 0.00 32.75 -1.25 0 0 75 0
30JUL26 92.50 P 0.00 0.00 0.00 35.27 -1.23 71 0 114 0
30JUL26 95.00 P 0.00 0.00 0.00 37.91 -1.14 87 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 40.25 -1.32 0 0 10 0
30JUL26 100.00 P 0.00 0.00 0.00 42.75 -1.50 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 45.25 -1.25 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 47.75 -1.25 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 50.25 -1.43 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 52.75 -1.44 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 55.25 -1.40 0 0 0 0
28AUG26 43.00 P 1.41 1.41 1.13 1.18 -0.19 67 165 167 +165
28AUG26 44.00 P 0.00 0.00 0.00 1.40 -0.18 67 0 10 0
28AUG26 45.00 P 0.00 0.00 0.00 1.61 -0.23 67 0 55 0
28AUG26 46.00 P 0.00 0.00 0.00 1.87 -0.24 67 0 1 0
28AUG26 47.00 P 0.00 0.00 0.00 2.14 -0.26 67 0 40 0
28AUG26 48.00 P 0.00 0.00 0.00 2.42 -0.32 67 0 16 0
28AUG26 49.00 P 0.00 0.00 0.00 2.76 -0.32 67 0 181 0
28AUG26 50.00 P 0.00 0.00 0.00 3.11 -0.33 67 0 62 0
28AUG26 52.50 P 0.00 0.00 0.00 4.09 -0.40 67 0 286 0
28AUG26 55.00 P 0.00 0.00 0.00 5.25 -0.54 67 0 211 0
28AUG26 57.50 P 8.10 8.10 8.10 6.56 -0.71 67 45 215 +30
28AUG26 60.00 P 0.00 0.00 0.00 8.11 -0.85 68 0 506 0
28AUG26 62.50 P 0.00 0.00 0.00 9.82 -0.96 69 0 15 0
28AUG26 65.00 P 0.00 0.00 0.00 11.70 -0.93 71 0 55 0
28AUG26 67.50 P 0.00 0.00 0.00 13.70 -0.71 72 0 79 0
28AUG26 70.00 P 0.00 0.00 0.00 15.61 -0.90 72 0 83 0
28AUG26 72.50 P 0.00 0.00 0.00 17.69 -0.94 73 0 137 0
28AUG26 75.00 P 0.00 0.00 0.00 19.80 -0.83 74 0 93 0
28AUG26 77.50 P 0.00 0.00 0.00 22.00 -0.87 75 0 95 0
28AUG26 80.00 P 0.00 0.00 0.00 24.47 -0.86 79 0 45 0
28AUG26 82.50 P 0.00 0.00 0.00 26.66 -0.72 79 0 71 0
28AUG26 85.00 P 0.00 0.00 0.00 28.69 -1.25 75 0 36 0
28AUG26 87.50 P 0.00 0.00 0.00 31.28 -0.76 81 0 34 0
28AUG26 90.00 P 0.00 0.00 0.00 33.35 -1.08 75 0 66 0
28AUG26 92.50 P 0.00 0.00 0.00 35.83 -1.21 78 0 45 0
28AUG26 95.00 P 0.00 0.00 0.00 38.35 -1.23 82 0 30 0
28AUG26 97.50 P 0.00 0.00 0.00 40.58 -1.32 78 0 30 0
28AUG26 100.00 P 0.00 0.00 0.00 42.99 -1.26 77 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 45.53 -0.98 81 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 47.79 -1.21 72 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 50.25 -1.43 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 52.75 -1.44 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 55.42 -1.23 87 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 70 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 -0.01 66 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.02 -0.01 68 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.03 -0.01 68 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.04 -0.01 68 0 62 0
29SEP26 26.00 P 0.00 0.00 0.00 0.06 -0.01 68 0 10 0
29SEP26 27.00 P 0.15 0.15 0.15 0.08 -0.01 68 15 25 +15
29SEP26 28.00 P 0.18 0.18 0.18 0.10 -0.02 67 15 37 +15
29SEP26 29.00 P 0.21 0.21 0.21 0.14 -0.02 67 15 15 +15
29SEP26 30.00 P 0.00 0.00 0.00 0.18 -0.03 67 0 344 0
29SEP26 31.00 P 0.00 0.00 0.00 0.23 -0.04 67 0 21 0
29SEP26 32.00 P 0.00 0.00 0.00 0.29 -0.05 67 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.37 -0.06 67 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.46 -0.06 67 0 3 0
29SEP26 35.00 P 0.56 0.56 0.56 0.54 -0.07 67 15 86 0
29SEP26 36.00 P 0.00 0.00 0.00 0.64 -0.09 66 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 0.76 -0.11 66 0 62 0
29SEP26 38.00 P 0.00 0.00 0.00 0.90 -0.13 66 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.07 -0.13 66 0 253 0
29SEP26 40.00 P 1.35 1.35 1.30 1.23 -0.17 66 90 172 +90
29SEP26 41.00 P 1.34 1.34 1.34 1.44 -0.18 66 30 214 +30
29SEP26 42.00 P 1.48 1.48 1.41 1.66 -0.18 66 60 180 +60
29SEP26 43.00 P 0.00 0.00 0.00 1.88 -0.23 66 0 33 0
29SEP26 44.00 P 1.93 1.93 1.90 2.15 -0.24 66 5 45 -1
29SEP26 45.00 P 0.00 0.00 0.00 2.43 -0.24 66 0 175 0
29SEP26 46.00 P 3.11 3.16 3.11 2.71 -0.30 66 250 180 +120
29SEP26 47.00 P 3.55 3.55 3.55 3.04 -0.32 66 50 65 +50
29SEP26 48.00 P 3.88 3.88 3.08 3.39 -0.32 66 50 62 0
29SEP26 49.00 P 0.00 0.00 0.00 3.74 -0.35 66 0 50 0
29SEP26 50.00 P 4.99 4.99 4.99 4.12 -0.40 66 60 304 0
29SEP26 52.50 P 6.28 6.28 5.28 5.18 -0.43 65 43 139 0
29SEP26 55.00 P 0.00 0.00 0.00 6.41 -0.53 65 0 965 0
29SEP26 57.50 P 0.00 0.00 0.00 7.79 -0.70 66 0 1,642 0
29SEP26 60.00 P 9.70 9.70 9.61 9.40 -0.79 67 30 1,637 0
29SEP26 62.50 P 0.00 0.00 0.00 11.09 -0.94 68 0 939 0
29SEP26 65.00 P 0.00 0.00 0.00 12.90 -0.91 69 0 101 0
29SEP26 67.50 P 0.00 0.00 0.00 14.85 -0.73 70 0 46 0
29SEP26 70.00 P 0.00 0.00 0.00 16.80 -0.88 71 0 51 0
29SEP26 72.50 P 0.00 0.00 0.00 18.83 -0.89 72 0 24 0
29SEP26 75.00 P 0.00 0.00 0.00 20.90 -0.96 73 0 36 0
29SEP26 77.50 P 0.00 0.00 0.00 23.06 -1.00 74 0 63 0
29SEP26 80.00 P 0.00 0.00 0.00 25.25 -1.03 75 0 51 0
29SEP26 82.50 P 0.00 0.00 0.00 27.41 -1.07 75 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 29.68 -1.11 76 0 30 0
29SEP26 87.50 P 0.00 0.00 0.00 32.10 -0.72 79 0 30 0
29SEP26 90.00 P 0.00 0.00 0.00 34.30 -0.71 78 0 30 0
29SEP26 92.50 P 0.00 0.00 0.00 36.61 -1.13 79 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 39.15 -0.85 82 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 41.15 -1.19 77 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 43.48 -1.36 77 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 45.88 -1.02 77 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 48.24 -1.27 77 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 50.54 -1.60 74 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 52.93 -1.36 73 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 55.42 -1.29 74 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.17 -0.06 65 0 303 0
30DEC26 39.00 P 0.00 0.00 0.00 2.41 -0.08 65 0 285 0
30DEC26 40.00 P 0.00 0.00 0.00 2.70 -0.09 65 0 135 0
30DEC26 41.00 P 0.00 0.00 0.00 3.00 -0.09 65 0 68 0
30DEC26 42.00 P 0.00 0.00 0.00 3.30 -0.09 64 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.60 -0.14 64 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 3.97 -0.14 64 0 40 0
30DEC26 45.00 P 0.00 0.00 0.00 4.34 -0.13 64 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 4.71 -0.13 64 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 5.08 -0.18 64 0 115 0
30DEC26 48.00 P 0.00 0.00 0.00 5.51 -0.19 64 0 194 0
30DEC26 49.00 P 0.00 0.00 0.00 5.95 -0.19 64 0 1 0
30DEC26 50.00 P 6.23 6.23 6.23 6.40 -0.19 64 15 321 +15
30DEC26 52.50 P 0.00 0.00 0.00 7.55 -0.38 64 0 31 0
30DEC26 55.00 P 0.00 0.00 0.00 8.86 -0.54 64 0 1,515 0
30DEC26 57.50 P 0.00 0.00 0.00 10.36 -0.61 65 0 2,464 0
30DEC26 60.00 P 0.00 0.00 0.00 11.97 -0.74 65 0 1,869 0
30DEC26 62.50 P 13.69 13.69 13.68 13.75 -0.39 66 13 898 0
30DEC26 65.00 P 0.00 0.00 0.00 15.39 -0.68 66 0 83 0
30DEC26 67.50 P 0.00 0.00 0.00 17.51 -0.44 68 0 316 0
30DEC26 70.00 P 0.00 0.00 0.00 19.27 -0.64 68 0 279 0
30DEC26 72.50 P 0.00 0.00 0.00 21.26 -0.63 69 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.26 -0.63 70 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 25.29 -0.70 70 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 27.39 -0.70 71 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 29.50 -0.75 71 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 31.67 -0.80 72 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 33.90 -0.77 73 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 36.13 -0.76 73 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 38.38 -0.83 74 0 7 0
30DEC26 95.00 P 0.00 0.00 0.00 40.65 -0.75 75 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 42.91 -0.76 75 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 45.15 -0.83 75 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 47.33 -0.95 74 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 49.77 -0.84 76 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 52.00 -0.93 75 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 54.36 -0.92 76 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 56.70 -0.92 76 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.01 -0.30 63 0 128 0
30MAR27 44.00 P 0.00 0.00 0.00 5.40 -0.30 63 0 22 0
30MAR27 45.00 P 0.00 0.00 0.00 5.78 -0.34 63 0 53 0
30MAR27 46.00 P 0.00 0.00 0.00 6.20 -0.38 63 0 31 0
30MAR27 47.00 P 0.00 0.00 0.00 6.66 -0.38 63 0 61 0
30MAR27 48.00 P 0.00 0.00 0.00 7.12 -0.38 63 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 7.58 -0.38 63 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 8.04 -0.39 63 0 68 0
30MAR27 52.50 P 0.00 0.00 0.00 9.30 -0.47 63 0 29 0
30MAR27 55.00 P 0.00 0.00 0.00 10.64 -0.55 63 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 12.26 -0.54 64 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 13.80 -0.42 64 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 15.56 -0.40 65 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 17.36 -0.51 66 0 403 0
30MAR27 67.50 P 0.00 0.00 0.00 19.22 -0.51 66 0 4 0
30MAR27 70.00 P 22.00 22.00 22.00 21.11 -0.39 67 1 268 +1
30MAR27 72.50 P 0.00 0.00 0.00 23.06 -0.57 68 0 800 0
30MAR27 75.00 P 0.00 0.00 0.00 25.05 -0.61 68 0 582 0
30MAR27 77.50 P 0.00 0.00 0.00 27.11 -0.60 69 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 29.10 -0.72 69 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 31.19 -0.72 70 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 33.31 -0.74 70 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 35.44 -0.74 70 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 37.59 -0.78 71 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 39.81 -0.76 71 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 41.97 -0.75 72 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 44.16 -0.83 72 0 0 0
30MAR27 100.00 P 48.00 48.00 48.00 46.51 -0.72 72 14 14 0
30MAR27 102.50 P 0.00 0.00 0.00 48.76 -0.73 73 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 50.89 -0.87 72 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 53.15 -0.89 73 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 55.55 -0.79 74 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 57.86 -0.78 74 0 5 0
29JUN27 43.00 P 0.00 0.00 0.00 6.39 -0.15 64 0 6 0
29JUN27 44.00 P 0.00 0.00 0.00 6.83 -0.18 64 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 7.30 -0.17 64 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 7.76 -0.18 64 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 8.23 -0.17 63 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 8.70 -0.17 63 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 9.17 -0.20 63 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 9.67 -0.24 63 0 2 0
29JUN27 52.50 P 0.00 0.00 0.00 11.03 -0.24 63 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.39 -0.23 63 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 13.81 -0.43 63 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 15.50 -0.47 63 2 2 +2
29JUN27 62.50 P 0.00 0.00 0.00 17.23 -0.51 64 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 18.92 -0.65 64 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 20.77 -0.68 65 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 22.72 -0.52 65 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 24.67 -0.61 66 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 26.64 -0.64 67 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 28.64 -0.59 67 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 30.67 -0.63 68 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 32.73 -0.64 68 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 34.80 -0.65 69 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 36.90 -0.69 69 0 0 0
TOTAL PUT 1,663 38,282 +1,005
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$ 29.82
29JUN26 19.00 C 0.00 0.00 0.00 10.83 - 0 0 0 -
29JUN26 19.50 C 0.00 0.00 0.00 10.33 -0.29 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.83 -0.29 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.83 -0.29 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.83 -0.29 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.83 -0.29 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.83 -0.29 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 4.83 -0.29 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 3.83 -0.29 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 2.84 -0.29 32 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.88 -0.29 32 0 0 0
29JUN26 29.00 C 0.79 1.10 0.79 1.05 -0.22 32 17 32 +17
29JUN26 30.00 C 0.36 0.50 0.36 0.45 -0.19 31 32 591 +32
29JUN26 31.00 C 0.11 0.13 0.11 0.14 -0.12 31 22 524 +4
29JUN26 32.00 C 0.04 0.04 0.04 0.04 -0.04 33 3 506 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 346 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,583 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,832 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,403 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 66 0 222 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 73 0 331 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 80 0 189 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 86 0 146 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 93 0 95 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 99 0 256 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 105 0 230 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 110 0 69 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 116 0 240 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 121 0 107 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 126 0 182 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 131 0 93 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 136 0 398 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 141 0 86 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 153 0 10 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 164 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 174 0 5 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 184 0 12 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 193 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 202 0 10 0
30JUL26 19.00 C 0.00 0.00 0.00 10.88 - 51 0 0 -
30JUL26 19.50 C 0.00 0.00 0.00 10.38 -0.28 47 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 9.88 -0.29 41 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 8.88 -0.29 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 7.89 -0.28 37 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 7.04 -0.14 55 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 6.07 -0.12 50 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 4.93 -0.28 30 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 3.98 -0.28 29 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 3.10 -0.27 29 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 2.31 -0.24 29 0 0 0
30JUL26 29.00 C 1.69 1.71 1.69 1.66 -0.14 30 60 195 +60
30JUL26 30.00 C 1.05 1.13 0.94 1.09 -0.15 29 43 346 -17
30JUL26 31.00 C 0.00 0.00 0.00 0.70 -0.12 29 0 321 0
30JUL26 32.00 C 0.39 0.39 0.38 0.41 -0.10 29 17 500 -16
30JUL26 33.00 C 0.22 0.26 0.19 0.24 -0.06 29 87 409 -4
30JUL26 34.00 C 0.12 0.14 0.12 0.13 -0.04 29 48 356 +45
30JUL26 35.00 C 0.09 0.09 0.09 0.07 -0.03 30 18 488 -3
30JUL26 36.00 C 0.06 0.06 0.06 0.04 -0.01 30 30 184 +30
30JUL26 37.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 90 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 307 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 34 0 397 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 36 0 153 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 39 0 116 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 42 0 36 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 44 0 17 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 51 0 6 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 10.92 - 35 0 0 -
28AUG26 19.50 C 0.00 0.00 0.00 10.42 -0.29 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 9.92 -0.29 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 9.10 -0.12 55 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 8.13 -0.04 50 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 7.16 -0.02 46 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 6.18 -0.01 41 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 5.08 -0.28 30 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 4.20 -0.27 30 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 3.39 -0.26 30 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 2.73 -0.13 31 0 0 0
28AUG26 29.00 C 2.10 2.12 2.10 2.07 -0.12 30 30 75 +30
28AUG26 30.00 C 1.41 1.57 1.36 1.53 -0.13 30 42 361 +12
28AUG26 31.00 C 1.03 1.05 0.96 1.10 -0.13 30 26 195 -9
28AUG26 32.00 C 0.00 0.00 0.00 0.77 -0.11 29 0 246 0
28AUG26 33.00 C 0.00 0.00 0.00 0.54 -0.08 30 0 111 0
28AUG26 34.00 C 0.00 0.00 0.00 0.37 -0.05 30 0 523 0
28AUG26 35.00 C 0.00 0.00 0.00 0.24 -0.05 30 0 80 0
28AUG26 36.00 C 0.00 0.00 0.00 0.15 -0.05 30 0 97 0
28AUG26 37.00 C 0.00 0.00 0.00 0.10 -0.03 30 0 142 0
28AUG26 38.00 C 0.00 0.00 0.00 0.06 -0.02 30 0 214 0
28AUG26 39.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 219 0
28AUG26 40.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 145 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 210 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 10.96 - 34 0 0 -
29SEP26 19.50 C 0.00 0.00 0.00 10.46 -0.29 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.13 -0.08 53 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.16 -0.06 49 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.19 +0.02 45 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.24 +0.03 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.30 +0.01 38 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.23 -0.18 30 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 4.39 -0.26 30 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.63 -0.24 30 0 0 0
29SEP26 28.00 C 2.84 3.07 2.84 3.00 -0.12 31 30 34 +14
29SEP26 29.00 C 2.44 2.44 2.44 2.37 -0.12 31 15 45 +15
29SEP26 30.00 C 1.73 1.73 1.65 1.84 -0.12 30 45 218 +45
29SEP26 31.00 C 1.30 1.45 1.25 1.39 -0.13 30 45 240 +45
29SEP26 32.00 C 0.00 0.00 0.00 1.05 -0.11 30 0 192 0
29SEP26 33.00 C 0.74 0.74 0.74 0.79 -0.08 30 15 177 -15
29SEP26 34.00 C 0.56 0.56 0.53 0.59 -0.05 31 11 145 +10
29SEP26 35.00 C 0.45 0.48 0.45 0.43 -0.06 31 3 95 -1
29SEP26 36.00 C 0.00 0.00 0.00 0.30 -0.05 31 0 47 0
29SEP26 37.00 C 0.00 0.00 0.00 0.21 -0.04 31 0 1,069 0
29SEP26 38.00 C 0.00 0.00 0.00 0.14 -0.03 30 0 48 0
29SEP26 39.00 C 0.00 0.00 0.00 0.10 -0.02 31 0 49 0
29SEP26 40.00 C 0.00 0.00 0.00 0.07 -0.01 31 0 284 0
29SEP26 41.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 352 0
29SEP26 42.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 393 0
29SEP26 43.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 157 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 67 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 31 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 33 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 36 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 37 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 38 0 80 0
29SEP26 52.50 C 0.05 0.05 0.05 0.01 0.00 41 50 62 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 44 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 47 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 52 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 11.03 - 41 0 0 -
30DEC26 19.50 C 0.00 0.00 0.00 10.55 -0.21 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.13 -0.08 43 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 9.16 -0.06 40 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 8.21 -0.05 37 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.32 -0.03 36 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.47 -0.02 35 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.47 -0.19 30 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.73 -0.23 31 0 3 0
30DEC26 27.00 C 0.00 0.00 0.00 4.05 -0.22 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.44 -0.20 31 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 2.90 -0.19 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.46 -0.07 31 0 15 0
30DEC26 31.00 C 1.90 1.90 1.90 2.04 -0.07 31 2 40 0
30DEC26 32.00 C 0.00 0.00 0.00 1.71 -0.04 31 0 110 0
30DEC26 33.00 C 1.33 1.33 1.33 1.42 -0.04 31 20 189 -20
30DEC26 34.00 C 1.13 1.13 1.13 1.17 -0.03 31 15 112 -15
30DEC26 35.00 C 0.00 0.00 0.00 0.95 -0.04 31 0 28 0
30DEC26 36.00 C 0.78 0.78 0.78 0.77 -0.05 31 20 53 -16
30DEC26 37.00 C 0.68 0.68 0.66 0.62 -0.06 31 35 159 0
30DEC26 38.00 C 0.56 0.56 0.56 0.49 -0.06 31 20 213 -10
30DEC26 39.00 C 0.51 0.51 0.51 0.40 -0.04 31 20 18 -20
30DEC26 40.00 C 0.40 0.40 0.40 0.31 -0.04 31 1 41 0
30DEC26 41.00 C 0.00 0.00 0.00 0.25 -0.03 31 0 67 0
30DEC26 42.00 C 0.00 0.00 0.00 0.20 -0.02 31 0 92 0
30DEC26 43.00 C 0.00 0.00 0.00 0.16 -0.02 31 0 315 0
30DEC26 44.00 C 0.25 0.25 0.25 0.12 -0.02 31 11 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.10 -0.01 31 0 96 0
30DEC26 46.00 C 0.00 0.00 0.00 0.08 -0.01 31 0 37 0
30DEC26 47.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 57 0
30DEC26 49.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 42 0
30DEC26 50.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 83 0
30DEC26 52.50 C 0.00 0.00 0.00 0.02 0.00 32 0 95 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 32 0 67 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 34 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 36 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 39 0 32 0
30MAR27 19.00 C 0.00 0.00 0.00 11.03 - 35 0 0 -
30MAR27 19.50 C 0.00 0.00 0.00 10.55 -0.22 35 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.13 -0.16 36 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 9.16 -0.18 33 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.21 -0.22 31 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 7.34 -0.23 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.55 -0.23 30 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.99 -0.11 33 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.14 -0.27 30 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.54 -0.13 30 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 3.98 -0.11 30 0 0 0
30MAR27 29.00 C 3.59 3.59 3.59 3.52 -0.10 31 15 66 +15
30MAR27 30.00 C 0.00 0.00 0.00 3.07 -0.09 31 0 60 0
30MAR27 31.00 C 0.00 0.00 0.00 2.70 -0.05 31 0 232 0
30MAR27 32.00 C 0.00 0.00 0.00 2.32 -0.06 31 0 361 0
30MAR27 33.00 C 0.00 0.00 0.00 2.02 -0.03 31 0 200 0
30MAR27 34.00 C 1.76 1.80 1.76 1.72 -0.04 31 24 39 +24
30MAR27 35.00 C 0.00 0.00 0.00 1.48 -0.02 31 0 143 0
30MAR27 36.00 C 0.00 0.00 0.00 1.26 -0.02 31 0 129 0
30MAR27 37.00 C 0.00 0.00 0.00 1.08 -0.01 31 0 33 0
30MAR27 38.00 C 0.00 0.00 0.00 0.91 0.00 31 0 31 0
30MAR27 39.00 C 0.00 0.00 0.00 0.77 -0.01 31 0 17 0
30MAR27 40.00 C 0.75 0.75 0.75 0.65 0.00 31 30 52 +13
30MAR27 41.00 C 0.00 0.00 0.00 0.55 0.00 31 0 93 0
30MAR27 42.00 C 0.00 0.00 0.00 0.46 0.00 31 0 128 0
30MAR27 43.00 C 0.00 0.00 0.00 0.39 +0.01 31 0 49 0
30MAR27 44.00 C 0.00 0.00 0.00 0.33 +0.01 31 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.27 +0.01 31 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.23 +0.01 31 0 22 0
30MAR27 47.00 C 0.00 0.00 0.00 0.19 +0.01 31 0 66 0
30MAR27 48.00 C 0.00 0.00 0.00 0.16 +0.01 31 0 87 0
30MAR27 49.00 C 0.00 0.00 0.00 0.13 0.00 30 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 0.10 0.00 30 0 81 0
30MAR27 52.50 C 0.00 0.00 0.00 0.07 +0.01 31 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 2 0
29JUN27 19.00 C 0.00 0.00 0.00 11.04 - 31 0 0 -
29JUN27 19.50 C 0.00 0.00 0.00 10.58 -0.28 31 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.13 -0.27 31 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 9.26 -0.27 31 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 8.45 -0.15 31 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.68 -0.25 31 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.96 -0.24 31 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.30 -0.23 31 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 5.68 -0.09 31 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.11 -0.05 31 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.59 -0.05 31 0 40 0
29JUN27 29.00 C 0.00 0.00 0.00 4.09 -0.06 31 0 4 0
29JUN27 30.00 C 0.00 0.00 0.00 3.55 -0.17 30 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 3.19 -0.12 31 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 2.84 -0.11 31 0 34 0
29JUN27 33.00 C 0.00 0.00 0.00 2.53 -0.08 31 0 3 0
29JUN27 34.00 C 0.00 0.00 0.00 2.22 -0.10 31 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 2.00 -0.05 31 0 1 0
29JUN27 36.00 C 0.00 0.00 0.00 1.76 -0.05 31 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 1.57 -0.03 31 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 1.40 -0.04 31 0 7 0
29JUN27 39.00 C 0.00 0.00 0.00 1.24 -0.06 31 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 1.04 -0.11 31 0 19 0
29JUN27 41.00 C 0.00 0.00 0.00 0.95 -0.06 31 0 24 0
29JUN27 42.00 C 0.00 0.00 0.00 0.80 -0.07 31 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.70 -0.05 31 0 6 0
29JUN27 44.00 C 0.00 0.00 0.00 0.63 -0.03 31 0 11 0
29JUN27 45.00 C 0.00 0.00 0.00 0.53 -0.05 31 0 0 0
TOTAL CALL 902 24,832 +265
29JUN26 19.00 P 0.00 0.00 0.00 0.01 - 133 0 0 -
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 119 0 112 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 106 0 45 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 93 0 47 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 81 0 29 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 69 0 112 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 57 0 114 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 46 0 67 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 35 0 122 0
29JUN26 28.00 P 0.11 0.11 0.11 0.05 0.00 33 90 404 +75
29JUN26 29.00 P 0.36 0.36 0.20 0.20 +0.01 31 16 641 -15
29JUN26 30.00 P 0.82 0.83 0.60 0.60 +0.05 30 155 1,059 -31
29JUN26 31.00 P 1.54 1.54 1.54 1.31 +0.17 31 1 1,234 -1
29JUN26 32.00 P 0.00 0.00 0.00 2.20 +0.24 31 0 1,518 0
29JUN26 33.00 P 0.00 0.00 0.00 3.18 +0.27 0 0 930 0
29JUN26 34.00 P 0.00 0.00 0.00 4.18 +0.28 0 0 429 -174
29JUN26 35.00 P 5.40 5.40 5.40 5.18 +0.13 0 15 1,616 +15
29JUN26 36.00 P 0.00 0.00 0.00 6.18 +0.28 0 0 150 0
29JUN26 37.00 P 0.00 0.00 0.00 7.18 +0.07 0 0 122 0
29JUN26 38.00 P 0.00 0.00 0.00 8.18 +0.06 0 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 9.18 +0.28 0 0 33 0
29JUN26 40.00 P 0.00 0.00 0.00 10.18 +0.28 0 0 20 0
29JUN26 41.00 P 0.00 0.00 0.00 11.18 +0.28 0 0 66 0
29JUN26 42.00 P 0.00 0.00 0.00 12.18 +0.28 0 0 81 0
29JUN26 43.00 P 0.00 0.00 0.00 13.18 +0.28 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 14.18 +0.28 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 15.18 +0.28 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 16.18 +0.28 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 17.18 +0.28 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 18.18 +0.06 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 19.18 +0.06 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 20.18 +0.06 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 22.68 +0.06 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 25.18 +0.28 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 27.68 +0.06 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 30.18 +0.06 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 32.68 +0.06 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 35.18 +0.06 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 40 0 8 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 35 0 49 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 30 0 40 0
30JUL26 25.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 151 0
30JUL26 26.00 P 0.00 0.00 0.00 0.09 +0.01 30 0 311 0
30JUL26 27.00 P 0.26 0.26 0.26 0.21 +0.02 30 21 617 +21
30JUL26 28.00 P 0.53 0.53 0.45 0.42 +0.04 30 44 172 +40
30JUL26 29.00 P 0.90 0.90 0.86 0.76 +0.08 30 5 234 +1
30JUL26 30.00 P 1.26 1.26 1.26 1.21 +0.09 30 1 353 +1
30JUL26 31.00 P 2.00 2.00 1.92 1.85 +0.15 31 49 671 +45
30JUL26 32.00 P 0.00 0.00 0.00 2.53 +0.19 29 0 503 0
30JUL26 33.00 P 0.00 0.00 0.00 3.35 +0.22 29 0 486 0
30JUL26 34.00 P 0.00 0.00 0.00 4.25 +0.25 29 0 739 0
30JUL26 35.00 P 0.00 0.00 0.00 5.20 +0.15 30 0 113 0
30JUL26 36.00 P 0.00 0.00 0.00 6.18 +0.28 0 0 184 0
30JUL26 37.00 P 0.00 0.00 0.00 7.18 +0.07 0 0 16 -1
30JUL26 38.00 P 0.00 0.00 0.00 8.18 +0.06 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 9.18 +0.28 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 10.18 +0.28 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 11.18 +0.28 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 12.18 +0.28 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 13.18 +0.28 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 14.18 +0.28 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 15.18 +0.28 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 16.18 +0.28 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 17.18 +0.28 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 18.18 +0.06 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 27 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 0.03 0.00 31 0 53 0
28AUG26 24.00 P 0.00 0.00 0.00 0.07 +0.01 31 0 59 0
28AUG26 25.00 P 0.00 0.00 0.00 0.13 +0.01 30 0 81 0
28AUG26 26.00 P 0.00 0.00 0.00 0.26 +0.02 30 0 341 0
28AUG26 27.00 P 0.55 0.55 0.55 0.45 +0.04 30 20 372 +20
28AUG26 28.00 P 0.00 0.00 0.00 0.73 +0.05 30 0 204 0
28AUG26 29.00 P 1.17 1.22 1.14 1.11 +0.07 30 73 467 -59
28AUG26 30.00 P 1.72 1.72 1.65 1.56 +0.06 30 17 1,013 -2
28AUG26 31.00 P 2.29 2.29 2.29 2.13 +0.06 29 3 198 0
28AUG26 32.00 P 0.00 0.00 0.00 2.82 +0.16 30 0 282 0
28AUG26 33.00 P 0.00 0.00 0.00 3.58 +0.19 30 0 251 0
28AUG26 34.00 P 0.00 0.00 0.00 4.41 +0.21 30 0 114 0
28AUG26 35.00 P 0.00 0.00 0.00 5.30 +0.23 30 0 15 0
28AUG26 36.00 P 0.00 0.00 0.00 6.23 +0.11 30 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 7.19 +0.08 29 0 16 0
28AUG26 38.00 P 0.00 0.00 0.00 8.18 +0.06 0 0 5 0
28AUG26 39.00 P 0.00 0.00 0.00 9.18 +0.28 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 10.18 +0.28 0 0 6 0
28AUG26 41.00 P 0.00 0.00 0.00 11.18 +0.28 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 12.18 +0.28 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 13.18 +0.28 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 14.18 +0.28 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 15.18 +0.28 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 16.18 +0.28 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 - 34 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 0.02 +0.01 33 0 8 0
29SEP26 21.00 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.06 0.00 30 0 26 0
29SEP26 23.00 P 0.24 0.24 0.24 0.12 +0.01 30 15 41 0
29SEP26 24.00 P 0.34 0.34 0.34 0.22 +0.02 31 20 129 +20
29SEP26 25.00 P 0.00 0.00 0.00 0.38 +0.04 31 0 239 0
29SEP26 26.00 P 0.67 0.67 0.67 0.60 +0.05 31 2 109 0
29SEP26 27.00 P 0.00 0.00 0.00 0.90 +0.07 31 0 83 0
29SEP26 28.00 P 1.35 1.35 1.27 1.26 +0.07 31 16 90 +14
29SEP26 29.00 P 1.84 1.85 1.73 1.71 +0.07 30 75 525 +75
29SEP26 30.00 P 2.25 2.25 2.25 2.24 +0.07 30 30 227 +30
29SEP26 31.00 P 3.00 3.00 3.00 2.85 +0.07 30 35 241 0
29SEP26 32.00 P 0.00 0.00 0.00 3.57 +0.18 30 0 121 0
29SEP26 33.00 P 0.00 0.00 0.00 4.33 +0.20 30 0 1,750 0
29SEP26 34.00 P 0.00 0.00 0.00 5.14 +0.22 30 0 231 0
29SEP26 35.00 P 0.00 0.00 0.00 5.96 +0.02 29 0 987 0
29SEP26 36.00 P 0.00 0.00 0.00 6.86 +0.02 29 0 176 0
29SEP26 37.00 P 0.00 0.00 0.00 7.78 0.00 29 0 32 0
29SEP26 38.00 P 0.00 0.00 0.00 8.72 0.00 28 0 83 0
29SEP26 39.00 P 0.00 0.00 0.00 9.68 -0.03 28 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 10.65 +0.01 27 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 11.62 0.00 23 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 12.59 -0.03 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.57 -0.03 0 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 14.55 -0.03 0 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 15.53 -0.03 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.52 -0.02 0 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 17.50 -0.03 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 18.48 -0.03 0 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 19.47 -0.03 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 20.55 +0.03 0 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 23.03 +0.04 0 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 25.52 +0.05 42 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 28.00 +0.05 43 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 30.48 +0.06 42 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 32.96 +0.30 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 35.44 +0.05 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.05 - 31 0 0 -
30DEC26 19.50 P 0.00 0.00 0.00 0.07 0.00 31 0 9 0
30DEC26 20.00 P 0.00 0.00 0.00 0.10 +0.01 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.16 +0.01 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.26 +0.02 31 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.40 +0.02 31 0 45 0
30DEC26 24.00 P 0.00 0.00 0.00 0.59 +0.03 31 0 125 0
30DEC26 25.00 P 0.00 0.00 0.00 0.84 +0.05 31 0 69 0
30DEC26 26.00 P 0.00 0.00 0.00 1.14 +0.06 31 0 51 0
30DEC26 27.00 P 1.55 1.55 1.55 1.48 +0.05 31 2 120 +2
30DEC26 28.00 P 0.00 0.00 0.00 1.88 +0.04 31 0 66 0
30DEC26 29.00 P 0.00 0.00 0.00 2.38 +0.09 31 0 216 0
30DEC26 30.00 P 0.00 0.00 0.00 2.83 +0.02 30 0 198 0
30DEC26 31.00 P 3.40 3.40 3.40 3.42 +0.05 29 1 172 -1
30DEC26 32.00 P 0.00 0.00 0.00 4.17 +0.16 31 0 118 0
30DEC26 33.00 P 0.00 0.00 0.00 4.89 +0.18 31 0 142 0
30DEC26 34.00 P 0.00 0.00 0.00 5.54 +0.09 29 0 178 0
30DEC26 35.00 P 0.00 0.00 0.00 6.34 -0.07 29 0 182 0
30DEC26 36.00 P 0.00 0.00 0.00 7.18 +0.01 29 0 85 0
30DEC26 37.00 P 0.00 0.00 0.00 8.04 0.00 29 0 59 0
30DEC26 38.00 P 0.00 0.00 0.00 8.93 0.00 29 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 9.84 -0.02 29 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 10.79 +0.02 29 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 11.71 -0.06 28 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 12.71 +0.06 29 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 13.66 -0.01 29 0 320 0
30DEC26 44.00 P 0.00 0.00 0.00 14.64 -0.01 29 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 15.59 0.00 24 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 16.60 +0.06 29 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 17.59 +0.02 30 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.53 +0.02 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 19.54 0.00 0 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 20.55 +0.03 28 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 23.03 +0.04 29 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 25.52 +0.05 35 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 28.00 +0.05 37 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 30.48 +0.06 38 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 32.96 +0.30 39 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 35.44 +0.05 40 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.14 - 31 0 0 -
30MAR27 19.50 P 0.00 0.00 0.00 0.17 +0.03 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.21 +0.04 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.32 +0.05 31 0 5 0
30MAR27 22.00 P 0.00 0.00 0.00 0.47 +0.06 31 0 16 0
30MAR27 23.00 P 0.00 0.00 0.00 0.67 +0.09 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.91 +0.11 31 0 33 0
30MAR27 25.00 P 1.24 1.24 1.24 1.20 +0.13 31 5 40 +5
30MAR27 26.00 P 0.00 0.00 0.00 1.51 +0.11 31 0 17 0
30MAR27 27.00 P 1.95 1.95 1.95 1.91 +0.13 31 15 46 +14
30MAR27 28.00 P 0.00 0.00 0.00 2.31 +0.10 30 0 24 0
30MAR27 29.00 P 0.00 0.00 0.00 2.79 +0.09 30 0 51 0
30MAR27 30.00 P 0.00 0.00 0.00 3.33 +0.08 30 0 54 0
30MAR27 31.00 P 0.00 0.00 0.00 3.85 +0.17 29 0 145 0
30MAR27 32.00 P 0.00 0.00 0.00 4.49 0.00 29 0 330 0
30MAR27 33.00 P 0.00 0.00 0.00 5.18 0.00 29 0 241 0
30MAR27 34.00 P 0.00 0.00 0.00 5.91 -0.01 29 0 22 0
30MAR27 35.00 P 0.00 0.00 0.00 6.68 0.00 29 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 7.51 +0.04 30 0 111 0
30MAR27 37.00 P 0.00 0.00 0.00 8.33 +0.03 30 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 9.19 +0.05 30 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.12 +0.04 30 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.01 +0.04 30 0 25 0
30MAR27 41.00 P 0.00 0.00 0.00 11.93 +0.04 30 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 12.85 +0.20 30 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.79 +0.12 30 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.74 +0.09 30 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 15.70 +0.11 30 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 16.67 +0.13 31 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 17.64 +0.07 31 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 18.61 +0.10 30 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 19.59 +0.05 30 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 20.58 +0.06 31 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 23.04 +0.05 30 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 25.52 +0.05 32 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 28.00 +0.05 33 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 30.48 +0.06 35 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.26 - 31 0 0 -
29JUN27 19.50 P 0.00 0.00 0.00 0.31 +0.02 31 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.37 +0.02 31 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.52 +0.02 31 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.73 +0.03 31 0 30 0
29JUN27 23.00 P 0.00 0.00 0.00 0.97 +0.05 31 0 18 0
29JUN27 24.00 P 1.40 1.40 1.36 1.24 +0.05 31 80 81 +80
29JUN27 25.00 P 1.69 1.71 1.63 1.55 +0.03 31 200 200 +200
29JUN27 26.00 P 2.10 2.12 1.99 1.89 +0.02 31 160 164 +160
29JUN27 27.00 P 0.00 0.00 0.00 2.37 +0.08 32 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 2.85 +0.10 32 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 3.33 +0.08 32 0 15 0
29JUN27 30.00 P 3.97 3.97 3.97 3.86 +0.05 31 1 42 +1
29JUN27 31.00 P 0.00 0.00 0.00 4.45 +0.06 32 0 32 0
29JUN27 32.00 P 0.00 0.00 0.00 5.13 +0.09 32 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 5.81 +0.10 32 0 16 0
29JUN27 34.00 P 0.00 0.00 0.00 6.41 -0.01 31 0 15 0
29JUN27 35.00 P 0.00 0.00 0.00 7.14 +0.18 31 0 15 0
29JUN27 36.00 P 0.00 0.00 0.00 7.91 +0.19 31 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 8.71 +0.20 31 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 9.53 +0.22 31 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 10.44 +0.28 32 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.24 +0.23 31 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.13 +0.24 31 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.03 0.00 31 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 13.94 +0.26 31 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 14.87 +0.03 31 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 15.81 +0.22 31 0 0 0
TOTAL PUT 1,167 27,092 +535
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$ 9.76
29JUN26 7.75 C 0.00 0.00 0.00 2.01 -0.35 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.76 -0.35 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.51 -0.40 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.30 -0.36 72 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.05 -0.35 60 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.81 -0.31 52 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.57 -0.32 42 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.40 -0.25 46 0 0 0
29JUN26 9.75 C 0.21 0.25 0.20 0.25 -0.22 44 1,473 833 +781
29JUN26 10.00 C 0.00 0.00 0.00 0.14 -0.15 43 0 1,138 0
29JUN26 10.50 C 0.02 0.04 0.02 0.04 -0.06 45 600 925 +333
29JUN26 11.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 2,877 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 62 0 2,541 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 75 0 3,475 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 87 0 2,774 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 98 0 3,226 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 109 0 1,401 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 119 0 902 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 129 0 743 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 138 0 734 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 147 0 1,596 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 155 0 1,943 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 163 0 1,209 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 171 0 339 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 178 0 120 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 186 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 193 0 34 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 199 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 206 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 212 0 536 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 224 0 23 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 0.00 246 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 257 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 267 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 276 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 285 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 293 0 1 0
30JUL26 7.75 C 0.00 0.00 0.00 2.08 -0.34 79 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.82 -0.29 69 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.56 -0.36 59 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.32 -0.34 54 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.05 -0.35 41 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.86 -0.28 44 0 0 0
30JUL26 9.25 C 0.49 0.67 0.49 0.65 -0.27 41 285 285 +285
30JUL26 9.50 C 0.42 0.49 0.38 0.51 -0.22 42 180 180 +180
30JUL26 9.75 C 0.31 0.38 0.28 0.38 -0.17 41 816 856 +546
30JUL26 10.00 C 0.28 0.31 0.28 0.28 -0.16 41 18 1,811 -3
30JUL26 10.50 C 0.00 0.00 0.00 0.15 -0.09 41 0 617 0
30JUL26 11.00 C 0.09 0.09 0.09 0.08 -0.05 41 150 918 +150
30JUL26 11.50 C 0.00 0.00 0.00 0.04 -0.03 41 0 565 0
30JUL26 12.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 1,118 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 415 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,155 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 418 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 56 0 302 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 60 0 109 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 64 0 181 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 68 0 200 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 71 0 65 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 75 0 209 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 78 0 185 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
28AUG26 7.75 C 0.00 0.00 0.00 2.08 -0.34 64 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.82 -0.29 56 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.58 -0.34 51 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.32 -0.34 44 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.10 -0.30 41 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.89 -0.33 39 0 0 0
28AUG26 9.25 C 0.66 0.66 0.64 0.78 -0.24 42 45 45 +45
28AUG26 9.50 C 0.00 0.00 0.00 0.65 -0.20 42 0 0 0
28AUG26 9.75 C 0.44 0.44 0.44 0.54 -0.16 42 15 15 +15
28AUG26 10.00 C 0.00 0.00 0.00 0.44 -0.13 42 0 64 0
28AUG26 10.50 C 0.00 0.00 0.00 0.29 -0.10 41 0 891 0
28AUG26 11.00 C 0.00 0.00 0.00 0.19 -0.07 41 0 353 0
28AUG26 11.50 C 0.12 0.12 0.12 0.12 -0.04 41 100 215 +5
28AUG26 12.00 C 0.00 0.00 0.00 0.08 -0.02 42 0 298 0
28AUG26 12.50 C 0.00 0.00 0.00 0.05 -0.02 42 0 295 0
28AUG26 13.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 253 0
28AUG26 13.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 310 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 121 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 264 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 269 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 225 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 2.08 -0.34 53 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.84 -0.30 49 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.61 -0.31 46 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.40 -0.26 44 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.21 -0.20 43 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.02 -0.20 40 0 0 0
29SEP26 9.25 C 0.82 0.89 0.82 0.89 -0.22 41 45 45 +45
29SEP26 9.50 C 0.68 0.79 0.68 0.79 -0.18 42 60 60 +60
29SEP26 9.75 C 0.65 0.69 0.65 0.68 -0.15 41 37 67 +37
29SEP26 10.00 C 0.00 0.00 0.00 0.59 -0.12 42 0 212 0
29SEP26 10.50 C 0.00 0.00 0.00 0.43 -0.10 41 0 386 0
29SEP26 11.00 C 0.00 0.00 0.00 0.30 -0.08 41 0 368 0
29SEP26 11.50 C 0.00 0.00 0.00 0.21 -0.06 41 0 101 0
29SEP26 12.00 C 0.16 0.19 0.15 0.15 -0.04 41 330 350 +176
29SEP26 12.50 C 0.00 0.00 0.00 0.10 -0.03 40 0 262 0
29SEP26 13.00 C 0.00 0.00 0.00 0.07 -0.02 41 0 397 0
29SEP26 13.50 C 0.00 0.00 0.00 0.05 -0.01 41 0 379 0
29SEP26 14.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 301 0
29SEP26 14.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 167 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 3,039 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 125 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 56 0 7 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29SEP26 20.00 C 0.01 0.01 0.01 0.01 0.00 59 20 36 -7
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 68 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 73 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 76 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 81 0 20 0
30DEC26 7.75 C 0.00 0.00 0.00 2.14 -0.28 43 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.98 -0.26 43 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.81 -0.21 43 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.66 -0.21 42 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.51 -0.18 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.34 -0.23 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.21 -0.21 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.10 -0.21 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.03 -0.19 42 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.93 -0.17 42 0 71 0
30DEC26 10.50 C 0.00 0.00 0.00 0.75 -0.16 41 0 40 0
30DEC26 11.00 C 0.00 0.00 0.00 0.61 -0.11 41 0 149 0
30DEC26 11.50 C 0.00 0.00 0.00 0.49 -0.10 41 0 288 0
30DEC26 12.00 C 0.00 0.00 0.00 0.39 -0.10 41 0 430 0
30DEC26 12.50 C 0.00 0.00 0.00 0.31 -0.09 41 0 340 0
30DEC26 13.00 C 0.26 0.27 0.26 0.25 -0.08 41 115 266 +15
30DEC26 13.50 C 0.00 0.00 0.00 0.19 -0.08 41 0 246 0
30DEC26 14.00 C 0.00 0.00 0.00 0.15 -0.06 41 0 136 0
30DEC26 14.50 C 0.00 0.00 0.00 0.12 -0.05 41 0 139 0
30DEC26 15.00 C 0.00 0.00 0.00 0.09 -0.05 40 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.08 -0.03 41 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.06 -0.03 41 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.05 -0.02 41 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.03 -0.02 41 0 85 0
30DEC26 18.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 27 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 87 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 199 0
30MAR27 7.75 C 0.00 0.00 0.00 2.35 -0.25 43 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.18 -0.23 42 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.03 -0.19 42 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.86 -0.22 41 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.74 -0.21 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.61 -0.19 41 0 9 0
30MAR27 9.25 C 0.00 0.00 0.00 1.49 -0.20 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.37 -0.18 41 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 1.27 -0.17 41 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.17 -0.17 41 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.00 -0.19 41 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.84 -0.13 40 0 1 0
30MAR27 11.50 C 0.00 0.00 0.00 0.71 -0.11 40 0 90 0
30MAR27 12.00 C 0.59 0.59 0.59 0.60 -0.12 40 15 47 +15
30MAR27 12.50 C 0.00 0.00 0.00 0.50 -0.12 40 0 221 0
30MAR27 13.00 C 0.00 0.00 0.00 0.42 -0.11 40 0 117 0
30MAR27 13.50 C 0.00 0.00 0.00 0.35 -0.10 40 0 127 0
30MAR27 14.00 C 0.33 0.33 0.33 0.29 -0.09 40 5 45 0
30MAR27 14.50 C 0.00 0.00 0.00 0.24 -0.08 40 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.20 -0.07 40 0 13 0
30MAR27 15.50 C 0.00 0.00 0.00 0.17 -0.06 40 0 3 0
30MAR27 16.00 C 0.00 0.00 0.00 0.14 -0.05 40 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 0.12 -0.04 40 0 3 0
30MAR27 17.00 C 0.00 0.00 0.00 0.10 -0.04 40 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.08 -0.04 40 0 21 0
30MAR27 18.00 C 0.00 0.00 0.00 0.07 -0.03 40 0 126 0
29JUN27 7.75 C 0.00 0.00 0.00 2.55 -0.20 43 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.40 -0.17 43 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.26 -0.16 42 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.12 -0.16 42 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.98 -0.21 42 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.86 -0.16 42 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.74 -0.16 42 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.63 -0.15 42 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.47 -0.20 40 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.38 -0.22 40 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.23 -0.14 41 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.06 -0.18 40 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.92 -0.17 40 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.81 -0.10 41 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.71 -0.10 41 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.62 -0.09 41 0 0 0
29JUN27 13.50 C 0.57 0.57 0.57 0.54 -0.09 41 3 3 0
29JUN27 14.00 C 0.00 0.00 0.00 0.47 -0.09 41 0 17 0
29JUN27 14.50 C 0.43 0.43 0.43 0.41 -0.07 41 5 5 +5
29JUN27 15.00 C 0.00 0.00 0.00 0.35 -0.07 41 0 35 0
TOTAL CALL 4,317 52,539 +2,683
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 8.75 P 0.02 0.02 0.02 0.01 0.00 45 240 491 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 345 0
29JUN26 9.25 P 0.05 0.05 0.05 0.05 +0.03 41 30 1,154 +30
29JUN26 9.50 P 0.20 0.20 0.20 0.12 +0.07 42 160 700 -18
29JUN26 9.75 P 0.28 0.28 0.28 0.22 +0.12 42 511 593 -450
29JUN26 10.00 P 0.50 0.50 0.50 0.36 +0.17 40 2 1,900 0
29JUN26 10.50 P 0.95 0.95 0.95 0.77 +0.28 43 60 1,115 -60
29JUN26 11.00 P 0.00 0.00 0.00 1.24 +0.31 0 0 4,187 0
29JUN26 11.50 P 0.00 0.00 0.00 1.74 +0.34 0 0 4,093 0
29JUN26 12.00 P 0.00 0.00 0.00 2.24 +0.34 0 0 1,650 0
29JUN26 12.50 P 0.00 0.00 0.00 2.74 +0.32 0 0 452 0
29JUN26 13.00 P 0.00 0.00 0.00 3.24 +0.34 0 0 445 0
29JUN26 13.50 P 0.00 0.00 0.00 3.74 +0.32 0 0 66 0
29JUN26 14.00 P 0.00 0.00 0.00 4.24 +0.26 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.74 +0.34 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.24 +0.34 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.74 +0.34 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.24 +0.32 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.74 +0.34 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.24 +0.32 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 7.74 +0.32 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 8.24 +0.29 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 8.74 +0.32 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 9.24 +0.32 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 9.74 +0.34 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 10.24 +0.34 0 0 6 0
29JUN26 21.00 P 0.00 0.00 0.00 11.24 +0.32 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 12.24 +0.32 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 13.24 +0.34 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 14.24 +0.34 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 15.24 +0.32 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 16.24 +0.29 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 17.24 +0.32 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 18.24 +0.32 0 0 0 0
30JUL26 7.75 P 0.06 0.06 0.06 0.04 +0.02 41 310 310 +310
30JUL26 8.00 P 0.00 0.00 0.00 0.06 +0.02 40 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.10 +0.04 40 0 23 0
30JUL26 8.50 P 0.20 0.21 0.18 0.15 +0.06 40 287 317 +277
30JUL26 8.75 P 0.26 0.26 0.26 0.22 +0.08 40 95 335 +80
30JUL26 9.00 P 0.36 0.40 0.36 0.30 +0.10 39 70 551 0
30JUL26 9.25 P 0.49 0.52 0.48 0.41 +0.13 39 210 1,190 +210
30JUL26 9.50 P 0.63 0.63 0.55 0.54 +0.16 39 30 1,108 +30
30JUL26 9.75 P 0.00 0.00 0.00 0.68 +0.18 38 0 312 0
30JUL26 10.00 P 0.98 0.98 0.89 0.85 +0.22 38 75 638 0
30JUL26 10.50 P 0.00 0.00 0.00 1.22 +0.24 36 0 1,069 0
30JUL26 11.00 P 1.75 1.75 1.75 1.67 +0.29 36 7 775 -7
30JUL26 11.50 P 0.00 0.00 0.00 2.09 +0.23 0 0 930 0
30JUL26 12.00 P 0.00 0.00 0.00 2.56 +0.24 0 0 1,078 0
30JUL26 12.50 P 3.08 3.08 3.08 3.04 +0.28 0 8 1,005 0
30JUL26 13.00 P 0.00 0.00 0.00 3.52 +0.25 0 0 2,019 0
30JUL26 13.50 P 0.00 0.00 0.00 4.05 +0.34 0 0 689 0
30JUL26 14.00 P 0.00 0.00 0.00 4.55 +0.26 0 0 335 0
30JUL26 14.50 P 0.00 0.00 0.00 5.05 +0.26 0 0 15 0
30JUL26 15.00 P 5.53 5.53 5.53 5.53 +0.24 0 20 120 0
30JUL26 15.50 P 0.00 0.00 0.00 6.05 +0.35 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 6.54 +0.33 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 7.04 +0.25 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 7.54 +0.33 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 8.04 +0.32 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 8.54 +0.33 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.10 +0.03 40 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.15 +0.05 41 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.20 +0.06 40 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.27 +0.08 40 0 395 0
28AUG26 8.75 P 0.00 0.00 0.00 0.35 +0.10 40 0 252 0
28AUG26 9.00 P 0.46 0.48 0.46 0.45 +0.12 40 32 250 0
28AUG26 9.25 P 0.62 0.62 0.62 0.57 +0.15 40 46 434 +46
28AUG26 9.50 P 0.00 0.00 0.00 0.69 +0.16 39 0 175 0
28AUG26 9.75 P 0.00 0.00 0.00 0.83 +0.18 39 0 187 0
28AUG26 10.00 P 0.00 0.00 0.00 0.99 +0.20 39 0 431 0
28AUG26 10.50 P 0.00 0.00 0.00 1.34 +0.22 38 0 101 0
28AUG26 11.00 P 0.00 0.00 0.00 1.77 +0.28 40 0 113 0
28AUG26 11.50 P 0.00 0.00 0.00 2.20 +0.24 39 0 255 0
28AUG26 12.00 P 0.00 0.00 0.00 2.60 +0.20 0 0 117 0
28AUG26 12.50 P 0.00 0.00 0.00 3.06 +0.23 0 0 105 0
28AUG26 13.00 P 0.00 0.00 0.00 3.57 +0.28 0 0 25 0
28AUG26 13.50 P 0.00 0.00 0.00 4.05 +0.28 0 0 4 0
28AUG26 14.00 P 0.00 0.00 0.00 4.55 +0.26 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.05 +0.26 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.54 +0.25 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.05 +0.26 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.54 +0.25 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 7.04 +0.25 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.17 +0.05 40 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.23 +0.07 40 0 245 0
29SEP26 8.25 P 0.00 0.00 0.00 0.29 +0.08 40 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.37 +0.09 40 0 82 0
29SEP26 8.75 P 0.00 0.00 0.00 0.46 +0.10 39 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.57 +0.13 40 0 165 0
29SEP26 9.25 P 0.77 0.77 0.77 0.68 +0.14 39 15 220 +15
29SEP26 9.50 P 0.00 0.00 0.00 0.81 +0.16 39 0 245 0
29SEP26 9.75 P 0.00 0.00 0.00 0.95 +0.17 39 0 625 0
29SEP26 10.00 P 0.00 0.00 0.00 1.11 +0.20 39 0 448 0
29SEP26 10.50 P 0.00 0.00 0.00 1.44 +0.21 38 0 1,051 0
29SEP26 11.00 P 0.00 0.00 0.00 1.83 +0.24 38 0 605 0
29SEP26 11.50 P 0.00 0.00 0.00 2.29 +0.24 41 0 292 0
29SEP26 12.00 P 0.00 0.00 0.00 2.68 +0.24 36 0 285 0
29SEP26 12.50 P 0.00 0.00 0.00 3.19 +0.30 41 0 515 0
29SEP26 13.00 P 0.00 0.00 0.00 3.67 +0.37 42 0 383 0
29SEP26 13.50 P 0.00 0.00 0.00 4.13 +0.36 34 0 356 0
29SEP26 14.00 P 0.00 0.00 0.00 4.55 +0.26 0 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 5.06 +0.27 0 0 205 0
29SEP26 15.00 P 0.00 0.00 0.00 5.62 +0.33 0 0 135 0
29SEP26 15.50 P 0.00 0.00 0.00 6.08 +0.29 0 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 6.63 +0.34 49 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 7.13 +0.34 52 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 7.63 +0.34 55 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 8.09 +0.31 0 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 8.57 +0.29 0 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 9.12 +0.34 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.62 +0.34 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.12 +0.34 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.62 +0.34 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.61 +0.33 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.62 +0.34 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.62 +0.34 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.62 +0.35 72 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 15.62 +0.35 78 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 16.62 +0.35 83 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 17.62 +0.35 87 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 18.62 +0.35 91 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.36 +0.04 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.43 +0.06 40 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.52 +0.07 40 0 10 0
30DEC26 8.50 P 0.00 0.00 0.00 0.61 +0.08 40 0 80 0
30DEC26 8.75 P 0.00 0.00 0.00 0.71 +0.08 39 0 15 0
30DEC26 9.00 P 0.00 0.00 0.00 0.83 +0.10 39 0 22 0
30DEC26 9.25 P 0.00 0.00 0.00 0.95 +0.11 39 0 67 0
30DEC26 9.50 P 0.00 0.00 0.00 1.08 +0.12 39 0 88 0
30DEC26 9.75 P 0.00 0.00 0.00 1.22 +0.13 39 0 98 0
30DEC26 10.00 P 0.00 0.00 0.00 1.37 +0.14 39 0 290 0
30DEC26 10.50 P 0.00 0.00 0.00 1.74 +0.17 40 0 162 0
30DEC26 11.00 P 0.00 0.00 0.00 2.05 +0.16 38 0 407 0
30DEC26 11.50 P 0.00 0.00 0.00 2.41 +0.18 37 0 239 0
30DEC26 12.00 P 0.00 0.00 0.00 2.87 +0.24 39 0 201 0
30DEC26 12.50 P 0.00 0.00 0.00 3.26 +0.23 37 0 158 0
30DEC26 13.00 P 0.00 0.00 0.00 3.78 +0.33 42 0 514 0
30DEC26 13.50 P 0.00 0.00 0.00 4.16 +0.24 35 0 400 0
30DEC26 14.00 P 0.00 0.00 0.00 4.62 +0.24 0 0 138 0
30DEC26 14.50 P 0.00 0.00 0.00 5.16 +0.34 40 0 129 0
30DEC26 15.00 P 0.00 0.00 0.00 5.62 +0.33 0 0 101 0
30DEC26 15.50 P 0.00 0.00 0.00 6.09 +0.30 0 0 8 0
30DEC26 16.00 P 0.00 0.00 0.00 6.63 +0.34 40 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.13 +0.34 42 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.63 +0.34 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.12 +0.34 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.62 +0.34 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.12 +0.34 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.62 +0.34 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.12 +0.34 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.62 +0.34 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.51 +0.04 40 0 200 0
30MAR27 8.00 P 0.00 0.00 0.00 0.60 +0.08 40 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.67 +0.07 39 0 30 0
30MAR27 8.50 P 0.00 0.00 0.00 0.77 +0.07 39 0 224 0
30MAR27 8.75 P 0.00 0.00 0.00 0.88 +0.08 39 0 31 0
30MAR27 9.00 P 0.00 0.00 0.00 1.00 +0.10 39 0 26 0
30MAR27 9.25 P 0.00 0.00 0.00 1.12 +0.10 39 0 24 0
30MAR27 9.50 P 0.00 0.00 0.00 1.26 +0.11 39 0 30 0
30MAR27 9.75 P 0.00 0.00 0.00 1.44 +0.17 40 0 19 0
30MAR27 10.00 P 0.00 0.00 0.00 1.54 +0.12 38 0 34 0
30MAR27 10.50 P 0.00 0.00 0.00 1.87 +0.15 38 0 23 0
30MAR27 11.00 P 0.00 0.00 0.00 2.21 +0.15 38 0 32 0
30MAR27 11.50 P 0.00 0.00 0.00 2.58 +0.17 38 0 52 0
30MAR27 12.00 P 0.00 0.00 0.00 2.97 +0.19 38 0 3 0
30MAR27 12.50 P 0.00 0.00 0.00 3.37 +0.16 37 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 3.80 +0.20 37 0 37 0
30MAR27 13.50 P 0.00 0.00 0.00 4.23 +0.19 36 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 4.69 +0.22 36 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.23 +0.34 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.69 +0.32 40 0 11 0
30MAR27 15.50 P 0.00 0.00 0.00 6.16 +0.35 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.65 +0.36 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.13 +0.34 38 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.63 +0.34 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.12 +0.32 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.62 +0.34 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.68 +0.09 41 0 49 0
29JUN27 8.00 P 0.00 0.00 0.00 0.76 +0.10 41 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.85 +0.08 40 0 0 0
29JUN27 8.50 P 1.08 1.08 1.08 0.96 +0.09 40 100 100 +95
29JUN27 8.75 P 0.00 0.00 0.00 1.08 +0.10 40 0 30 0
29JUN27 9.00 P 0.00 0.00 0.00 1.22 +0.13 40 0 285 0
29JUN27 9.25 P 0.00 0.00 0.00 1.35 +0.13 41 0 30 0
29JUN27 9.50 P 0.00 0.00 0.00 1.49 +0.15 41 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.63 +0.15 40 0 6 0
29JUN27 10.00 P 0.00 0.00 0.00 1.79 +0.17 41 0 5 0
29JUN27 10.50 P 0.00 0.00 0.00 2.10 +0.18 40 0 27 0
29JUN27 11.00 P 0.00 0.00 0.00 2.45 +0.19 41 0 160 0
29JUN27 11.50 P 0.00 0.00 0.00 2.81 +0.20 41 0 60 0
29JUN27 12.00 P 0.00 0.00 0.00 3.20 +0.22 41 0 21 0
29JUN27 12.50 P 0.00 0.00 0.00 3.59 +0.22 41 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 4.01 +0.25 41 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.37 +0.19 39 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.80 +0.21 38 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.24 +0.18 38 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.76 +0.26 41 0 0 0
TOTAL PUT 2,308 44,418 +558
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$ 81.10
29JUN26 60.00 C 0.00 0.00 0.00 21.26 - 115 0 0 -
29JUN26 62.50 C 0.00 0.00 0.00 18.73 -1.11 97 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 16.26 -1.08 88 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 13.64 -1.20 47 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 11.14 -1.20 36 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 8.64 -1.20 25 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 6.14 -1.20 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 3.72 -1.13 22 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 1.68 -0.79 22 0 20 0
29JUN26 82.50 C 0.41 0.50 0.41 0.46 -0.35 22 14 120 0
29JUN26 85.00 C 0.13 0.13 0.10 0.08 -0.10 22 30 62 +30
29JUN26 87.50 C 0.00 0.00 0.00 0.01 -0.02 23 0 1,339 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 31 0 458 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 38 0 316 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 45 0 255 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 51 0 578 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 57 0 919 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 63 0 578 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 69 0 456 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 74 0 520 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 80 0 120 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 85 0 2,042 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 90 0 12 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 95 0 30 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 100 0 300 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 105 0 101 0
30JUL26 60.00 C 0.00 0.00 0.00 21.56 - 57 0 0 -
30JUL26 62.50 C 0.00 0.00 0.00 19.15 -0.69 54 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 16.67 -0.67 48 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 13.80 -1.04 18 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 11.32 -1.02 19 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 8.87 -0.97 19 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 6.74 -0.61 23 0 0 0
30JUL26 77.50 C 4.02 4.09 4.02 4.58 -0.46 21 60 60 +60
30JUL26 80.00 C 0.00 0.00 0.00 2.82 -0.35 20 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 1.50 -0.34 19 1 0 -1
30JUL26 85.00 C 0.66 0.73 0.64 0.72 -0.25 19 122 158 +121
30JUL26 87.50 C 0.00 0.00 0.00 0.32 -0.14 19 0 92 0
30JUL26 90.00 C 0.00 0.00 0.00 0.12 -0.09 19 0 261 0
30JUL26 92.50 C 0.00 0.00 0.00 0.04 -0.04 19 0 499 0
30JUL26 95.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 68 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 21 0 436 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 24 0 150 0
30JUL26 102.50 C 0.07 0.07 0.07 0.01 0.00 27 2 154 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 29 0 50 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 31 0 162 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 38 0 804 0
28AUG26 60.00 C 0.00 0.00 0.00 21.56 - 38 0 0 -
28AUG26 62.50 C 0.00 0.00 0.00 19.15 -0.69 37 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 16.70 -0.64 33 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 14.30 -0.54 31 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 11.56 -0.78 20 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 9.24 -0.63 20 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 7.08 -0.54 20 0 0 0
28AUG26 77.50 C 5.30 5.30 5.30 5.33 -0.41 21 30 30 +30
28AUG26 80.00 C 3.45 3.45 3.45 3.65 -0.34 20 30 30 +30
28AUG26 82.50 C 0.00 0.00 0.00 2.33 -0.31 20 0 90 0
28AUG26 85.00 C 0.00 0.00 0.00 1.40 -0.29 19 0 90 0
28AUG26 87.50 C 0.76 0.83 0.71 0.82 -0.20 19 180 304 +180
28AUG26 90.00 C 0.48 0.50 0.48 0.47 -0.12 20 93 483 +19
28AUG26 92.50 C 0.00 0.00 0.00 0.24 -0.09 20 0 271 0
28AUG26 95.00 C 0.00 0.00 0.00 0.12 -0.05 20 0 123 0
28AUG26 97.50 C 0.12 0.12 0.12 0.06 -0.03 20 90 7 -90
28AUG26 100.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 3 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 5 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 23 0 22 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 25 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 21.70 - 35 0 0 -
29SEP26 62.50 C 0.00 0.00 0.00 19.29 -0.55 33 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 16.90 -0.52 31 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 14.55 -0.49 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 11.83 -0.67 21 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 9.63 -0.68 21 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 7.61 -0.70 21 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 5.83 -0.68 21 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 4.32 -0.63 21 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 3.08 -0.48 21 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 2.07 -0.48 20 0 36 0
29SEP26 87.50 C 0.00 0.00 0.00 1.38 -0.39 20 0 0 0
29SEP26 90.00 C 0.77 0.82 0.77 0.90 -0.30 21 90 200 +90
29SEP26 92.50 C 0.00 0.00 0.00 0.57 -0.22 21 0 211 0
29SEP26 95.00 C 0.00 0.00 0.00 0.35 -0.17 21 0 144 0
29SEP26 97.50 C 0.00 0.00 0.00 0.21 -0.11 21 0 68 0
29SEP26 100.00 C 0.00 0.00 0.00 0.12 -0.08 21 0 9 0
29SEP26 102.50 C 0.00 0.00 0.00 0.07 -0.05 21 0 3 0
29SEP26 105.00 C 0.00 0.00 0.00 0.04 -0.03 21 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 0.02 -0.02 21 0 59 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 -0.02 21 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 28 0 26 0
30DEC26 60.00 C 0.00 0.00 0.00 21.81 - 26 0 0 -
30DEC26 62.50 C 0.00 0.00 0.00 19.50 -0.47 26 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 17.18 -0.51 24 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 15.00 -0.47 24 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 12.60 -0.89 21 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 10.66 -0.83 21 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 8.88 -0.77 21 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 7.29 -0.70 21 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 5.90 -0.62 21 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 4.70 -0.38 21 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 3.58 -0.45 21 0 30 0
30DEC26 87.50 C 0.00 0.00 0.00 2.77 -0.37 21 0 0 0
30DEC26 90.00 C 1.84 1.98 1.84 2.12 -0.29 21 3 7 -1
30DEC26 92.50 C 1.43 1.50 1.43 1.59 -0.23 21 5 5 -1
30DEC26 95.00 C 0.00 0.00 0.00 1.18 -0.19 21 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 0.87 -0.15 21 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 0.66 -0.09 21 0 8 0
30DEC26 102.50 C 0.00 0.00 0.00 0.46 -0.10 21 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.34 -0.05 21 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 0.24 -0.05 21 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.16 -0.04 21 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.11 -0.03 21 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.08 -0.02 21 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.05 -0.02 21 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 20 0
30MAR27 60.00 C 0.00 0.00 0.00 22.58 - 27 0 0 -
30MAR27 62.50 C 0.00 0.00 0.00 20.36 -0.58 26 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 18.25 -0.50 25 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 16.16 -0.49 25 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 14.21 -0.45 24 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 12.46 -0.33 24 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 10.86 -0.23 24 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 9.38 -0.16 24 0 2 0
30MAR27 80.00 C 7.75 7.75 7.75 8.10 -0.03 24 10 15 +10
30MAR27 82.50 C 0.00 0.00 0.00 6.90 +0.03 24 0 3 0
30MAR27 85.00 C 0.00 0.00 0.00 5.84 +0.27 24 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 4.91 +0.26 24 0 1 0
30MAR27 90.00 C 0.00 0.00 0.00 4.01 +0.16 24 0 33 0
30MAR27 92.50 C 0.00 0.00 0.00 3.33 +0.19 24 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 2.77 +0.21 24 0 7 0
30MAR27 97.50 C 0.00 0.00 0.00 2.29 +0.21 24 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.86 +0.20 24 0 7 0
30MAR27 102.50 C 1.10 1.10 1.10 1.58 +0.25 24 2 2 +2
30MAR27 105.00 C 0.00 0.00 0.00 1.28 +0.19 24 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.04 +0.19 24 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.84 +0.16 24 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 0.68 +0.15 24 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 0.52 +0.11 24 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 23.35 - 26 0 0 -
29JUN27 62.50 C 0.00 0.00 0.00 21.19 -0.54 26 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 19.15 -0.50 25 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 17.10 -0.53 24 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 15.20 -0.47 24 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 13.04 -0.88 22 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 11.45 -0.49 22 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 10.25 -0.18 23 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 8.76 -0.35 22 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 7.46 -0.43 22 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 6.42 -0.38 22 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 5.43 -0.42 22 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 4.58 -0.40 22 0 3 0
29JUN27 92.50 C 0.00 0.00 0.00 3.81 -0.43 22 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 3.21 -0.38 22 0 0 0
29JUN27 97.50 C 2.47 2.47 2.47 2.73 -0.28 22 2 2 +2
29JUN27 100.00 C 0.00 0.00 0.00 2.31 -0.23 22 0 3 0
29JUN27 102.50 C 0.00 0.00 0.00 1.89 -0.21 22 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 1.55 -0.27 22 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 1.28 -0.21 22 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 1.04 -0.21 22 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 0.86 -0.15 22 0 0 0
TOTAL CALL 764 13,636 +481
29JUN26 60.00 P 0.01 0.01 0.01 0.01 - 82 300 300 -
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 72 0 3,270 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 62 0 531 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 52 0 703 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,438 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 34 0 411 0
29JUN26 75.00 P 0.19 0.19 0.10 0.01 0.00 24 17 513 -13
29JUN26 77.50 P 0.35 0.43 0.27 0.08 0.00 22 8 125 +2
29JUN26 80.00 P 1.01 1.16 0.49 0.54 +0.06 22 224 892 +102
29JUN26 82.50 P 0.00 0.00 0.00 1.83 +0.19 22 1 685 0
29JUN26 85.00 P 5.00 5.16 4.71 3.95 +0.34 22 102 666 -102
29JUN26 87.50 P 0.00 0.00 0.00 6.40 +0.36 0 0 875 0
29JUN26 90.00 P 0.00 0.00 0.00 8.90 +0.55 0 0 523 0
29JUN26 92.50 P 0.00 0.00 0.00 11.40 +0.55 0 0 35 0
29JUN26 95.00 P 0.00 0.00 0.00 13.90 +0.55 0 0 4 0
29JUN26 97.50 P 0.00 0.00 0.00 16.40 +0.55 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 18.90 +0.24 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 21.40 +0.22 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 23.90 +0.22 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 26.40 +0.22 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 28.90 +0.22 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 31.40 +0.22 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 33.90 +0.22 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 36.40 +0.22 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 38.90 +0.23 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 41.40 +0.23 0 0 0 0
30JUL26 60.00 P 0.01 0.01 0.01 0.01 - 35 100 100 -
30JUL26 62.50 P 0.13 0.13 0.12 0.01 0.00 31 191 311 +150
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 27 0 76 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 22 0 122 0
30JUL26 70.00 P 0.00 0.00 0.00 0.02 0.00 20 0 635 0
30JUL26 72.50 P 0.45 0.45 0.45 0.06 -0.01 19 5 373 +5
30JUL26 75.00 P 0.00 0.00 0.00 0.23 -0.01 19 0 65 0
30JUL26 77.50 P 1.21 1.21 0.98 0.64 +0.01 19 62 83 -60
30JUL26 80.00 P 2.10 2.10 1.80 1.45 +0.05 19 3 811 +1
30JUL26 82.50 P 3.34 3.34 3.22 2.71 +0.10 19 32 336 +28
30JUL26 85.00 P 0.00 0.00 0.00 4.35 +0.07 18 0 184 0
30JUL26 87.50 P 0.00 0.00 0.00 6.55 +0.39 19 0 124 0
30JUL26 90.00 P 0.00 0.00 0.00 8.91 +0.48 19 0 58 0
30JUL26 92.50 P 0.00 0.00 0.00 11.40 +0.54 0 0 1 0
30JUL26 95.00 P 0.00 0.00 0.00 13.90 +0.55 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 16.40 +0.55 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 18.90 +0.11 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 21.40 +0.11 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 23.90 +0.11 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 26.47 +0.18 48 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 28.97 +0.18 51 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 31.40 +0.11 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 33.96 +0.28 56 0 0 0
28AUG26 60.00 P 0.22 0.22 0.19 0.01 - 27 185 185 -
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 23 0 187 0
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 0.00 20 0 93 0
28AUG26 70.00 P 0.00 0.00 0.00 0.10 -0.01 20 0 505 0
28AUG26 72.50 P 0.61 0.61 0.61 0.27 0.00 20 30 53 0
28AUG26 75.00 P 0.00 0.00 0.00 0.62 +0.02 20 0 315 0
28AUG26 77.50 P 0.00 0.00 0.00 1.22 +0.05 20 0 146 0
28AUG26 80.00 P 2.55 2.55 2.35 2.15 +0.10 20 70 124 -6
28AUG26 82.50 P 3.69 3.69 3.62 3.37 +0.09 20 10 10 +1
28AUG26 85.00 P 0.00 0.00 0.00 4.95 +0.09 19 0 28 0
28AUG26 87.50 P 0.00 0.00 0.00 6.91 +0.35 20 0 1 0
28AUG26 90.00 P 0.00 0.00 0.00 9.07 +0.41 20 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 11.43 +0.48 20 0 3 0
28AUG26 95.00 P 0.00 0.00 0.00 13.90 +0.53 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 16.50 +0.53 28 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 19.00 +0.21 31 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 21.50 +0.21 34 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 24.00 +0.21 37 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 26.58 +0.29 42 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 29.08 +0.29 45 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 31.58 +0.29 47 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 34.06 +0.38 49 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 - 22 0 0 -
29SEP26 62.50 P 0.44 0.44 0.44 0.03 0.00 22 20 154 0
29SEP26 65.00 P 0.00 0.00 0.00 0.07 0.00 21 0 31 0
29SEP26 67.50 P 0.00 0.00 0.00 0.16 +0.01 21 0 40 0
29SEP26 70.00 P 0.89 0.89 0.89 0.35 +0.01 21 20 210 +20
29SEP26 72.50 P 0.00 0.00 0.00 0.69 +0.05 21 0 208 0
29SEP26 75.00 P 0.00 0.00 0.00 1.22 +0.09 21 0 240 0
29SEP26 77.50 P 0.00 0.00 0.00 2.01 +0.16 21 0 11 0
29SEP26 80.00 P 3.10 3.10 3.10 3.07 +0.25 21 1 99 0
29SEP26 82.50 P 0.00 0.00 0.00 4.27 +0.31 21 0 36 0
29SEP26 85.00 P 0.00 0.00 0.00 5.86 +0.43 21 0 67 0
29SEP26 87.50 P 0.00 0.00 0.00 7.66 +0.51 21 0 5 0
29SEP26 90.00 P 0.00 0.00 0.00 9.65 +0.55 21 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 11.81 +0.58 21 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 14.51 +1.00 26 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 16.89 +0.52 28 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 19.31 +0.49 30 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 21.76 +0.47 32 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 24.22 +0.43 34 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 26.70 +0.41 36 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 29.23 +0.44 39 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 31.69 +0.40 40 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 34.20 +0.52 43 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 36.64 +0.46 44 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 39.12 +0.45 45 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 41.60 +0.43 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.10 - 21 0 0 -
30DEC26 62.50 P 0.00 0.00 0.00 0.19 +0.03 21 0 30 0
30DEC26 65.00 P 0.00 0.00 0.00 0.36 +0.06 21 0 42 0
30DEC26 67.50 P 0.00 0.00 0.00 0.63 +0.11 21 0 22 0
30DEC26 70.00 P 0.00 0.00 0.00 1.02 +0.16 21 0 54 0
30DEC26 72.50 P 0.00 0.00 0.00 1.56 +0.21 21 0 42 0
30DEC26 75.00 P 0.00 0.00 0.00 2.28 +0.28 21 0 15 0
30DEC26 77.50 P 0.00 0.00 0.00 3.20 +0.35 21 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 4.23 +0.33 21 0 7 0
30DEC26 82.50 P 0.00 0.00 0.00 5.48 +0.33 21 0 10 0
30DEC26 85.00 P 0.00 0.00 0.00 7.01 +0.59 21 0 11 0
30DEC26 87.50 P 0.00 0.00 0.00 8.69 +0.65 21 0 0 0
30DEC26 90.00 P 12.00 13.07 12.00 10.54 +0.71 21 2 3 -2
30DEC26 92.50 P 0.00 0.00 0.00 12.53 +0.75 21 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 14.88 +0.99 23 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 17.15 +0.55 23 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 19.42 +0.42 24 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 21.81 +0.45 25 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 24.22 +0.43 26 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 26.70 +0.41 28 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 29.23 +0.44 30 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 31.71 +0.42 31 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 34.20 +0.52 33 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 36.64 +0.46 34 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 39.12 +0.45 35 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.47 - 24 0 0 -
30MAR27 62.50 P 0.00 0.00 0.00 0.75 +0.28 24 0 16 0
30MAR27 65.00 P 0.00 0.00 0.00 1.11 +0.38 24 0 5 0
30MAR27 67.50 P 0.00 0.00 0.00 1.58 +0.48 24 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 2.18 +0.59 24 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 2.77 +0.57 24 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 3.61 +0.62 24 0 4 0
30MAR27 77.50 P 0.00 0.00 0.00 4.57 +0.63 24 0 3 0
30MAR27 80.00 P 0.00 0.00 0.00 5.88 +0.83 24 0 10 0
30MAR27 82.50 P 0.00 0.00 0.00 7.21 +0.90 24 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 8.65 +1.14 24 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 10.23 +1.16 24 0 2 0
30MAR27 90.00 P 12.50 12.50 12.50 11.97 +1.20 24 1 2 0
30MAR27 92.50 P 0.00 0.00 0.00 13.80 +1.21 24 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 15.42 +0.43 23 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 17.55 +0.41 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 19.77 +0.44 23 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 22.10 +0.47 24 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 24.36 +0.44 24 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 26.80 +0.51 25 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 29.27 +0.48 27 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 31.75 +0.46 28 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 34.20 +0.52 29 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.55 - 22 0 0 -
29JUN27 62.50 P 1.47 1.47 1.47 0.81 +0.06 22 1 8 +1
29JUN27 65.00 P 1.80 1.80 1.80 1.20 +0.08 22 1 2 +1
29JUN27 67.50 P 0.00 0.00 0.00 1.68 +0.10 22 0 0 0
29JUN27 70.00 P 3.05 3.05 3.05 2.29 +0.12 22 10 14 +10
29JUN27 72.50 P 0.00 0.00 0.00 3.05 +0.18 22 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 3.94 +0.24 22 0 3 0
29JUN27 77.50 P 0.00 0.00 0.00 4.96 +0.28 22 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 6.07 +0.24 22 0 2 0
29JUN27 82.50 P 7.60 7.60 7.60 7.28 +0.18 22 2 2 +2
29JUN27 85.00 P 0.00 0.00 0.00 8.72 +0.21 22 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 10.26 +0.17 22 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 11.98 +0.21 22 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 13.90 +0.31 22 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 15.83 +0.29 22 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 17.88 +0.32 22 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 20.02 +0.40 23 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 22.25 +0.44 23 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 24.54 +0.45 23 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 26.83 +0.44 23 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 29.27 +0.48 24 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 31.75 +0.46 26 0 0 0
TOTAL PUT 1,398 17,362 +140
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$ 11.40
29JUN26 8.50 C 0.00 0.00 0.00 2.90 -0.14 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.65 -0.14 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.40 -0.14 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.16 -0.13 69 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.91 -0.13 61 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.66 -0.13 53 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.41 -0.13 45 0 3 0
29JUN26 10.50 C 0.00 0.00 0.00 0.92 -0.12 38 0 0 0
29JUN26 11.00 C 0.36 0.36 0.35 0.48 -0.13 35 30 178 0
29JUN26 11.50 C 0.11 0.12 0.11 0.18 -0.09 35 45 122 +29
29JUN26 12.00 C 0.00 0.00 0.00 0.05 -0.04 36 0 283 0
29JUN26 12.50 C 0.02 0.02 0.02 0.01 -0.02 37 35 191 +5
29JUN26 13.00 C 0.02 0.02 0.02 0.01 0.00 50 7 262 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 62 0 1,672 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 72 0 172 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 83 0 140 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 92 30 485 -30
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 102 0 582 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 110 0 75 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 119 0 594 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 127 0 582 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 135 0 179 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 142 0 119 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 149 0 70 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 156 0 30 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 163 0 42 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 169 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 193 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 215 0 5 0
30JUL26 8.50 C 0.00 0.00 0.00 2.96 -0.10 55 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.73 -0.06 55 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.45 -0.11 42 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.22 -0.11 43 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.98 -0.07 41 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.74 -0.10 38 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.50 -0.13 35 0 21 0
30JUL26 10.50 C 0.00 0.00 0.00 1.12 -0.13 37 0 29 0
30JUL26 11.00 C 0.74 0.78 0.74 0.76 -0.09 35 45 88 +45
30JUL26 11.50 C 0.47 0.50 0.47 0.48 -0.08 34 45 134 +45
30JUL26 12.00 C 0.28 0.30 0.28 0.29 -0.06 34 15 113 +5
30JUL26 12.50 C 0.00 0.00 0.00 0.17 -0.04 35 30 60 +30
30JUL26 13.00 C 0.00 0.00 0.00 0.09 -0.03 35 0 66 0
30JUL26 13.50 C 0.05 0.05 0.05 0.05 -0.02 36 5 64 0
30JUL26 14.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 72 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 79 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 99 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 127 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 32 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 50 0 115 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 54 0 9 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 60 0 63 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.98 -0.13 42 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.80 -0.07 49 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.48 -0.15 34 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.25 -0.15 34 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.06 -0.09 38 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.85 -0.09 38 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.64 -0.12 37 0 6 0
28AUG26 10.50 C 1.16 1.16 1.16 1.30 -0.12 38 15 15 +15
28AUG26 11.00 C 0.00 0.00 0.00 0.98 -0.09 38 0 14 0
28AUG26 11.50 C 0.00 0.00 0.00 0.71 -0.08 37 0 27 0
28AUG26 12.00 C 0.00 0.00 0.00 0.51 -0.07 37 0 42 0
28AUG26 12.50 C 0.00 0.00 0.00 0.37 -0.05 38 0 75 0
28AUG26 13.00 C 0.27 0.27 0.27 0.25 -0.05 38 2 52 0
28AUG26 13.50 C 0.00 0.00 0.00 0.16 -0.04 37 0 30 0
28AUG26 14.00 C 0.00 0.00 0.00 0.11 -0.02 38 0 75 0
28AUG26 14.50 C 0.07 0.07 0.07 0.07 -0.02 38 5 73 0
28AUG26 15.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 53 0
28AUG26 15.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 66 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 35 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 47 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 13 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.02 -0.09 46 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.80 -0.07 46 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.58 -0.05 46 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 2.28 -0.12 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.08 -0.11 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.88 -0.10 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.69 -0.11 38 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 1.37 -0.12 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.06 -0.09 39 0 15 0
29SEP26 11.50 C 0.73 0.73 0.72 0.81 -0.08 39 45 135 +45
29SEP26 12.00 C 0.55 0.55 0.55 0.61 -0.07 39 15 330 +15
29SEP26 12.50 C 0.00 0.00 0.00 0.45 -0.05 39 0 390 0
29SEP26 13.00 C 0.00 0.00 0.00 0.32 -0.05 38 0 289 0
29SEP26 13.50 C 0.00 0.00 0.00 0.23 -0.04 38 0 147 0
29SEP26 14.00 C 0.00 0.00 0.00 0.16 -0.03 38 0 184 0
29SEP26 14.50 C 0.00 0.00 0.00 0.11 -0.03 38 0 324 0
29SEP26 15.00 C 0.00 0.00 0.00 0.08 -0.02 38 0 180 0
29SEP26 15.50 C 0.00 0.00 0.00 0.06 -0.01 39 0 79 0
29SEP26 16.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 180 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 0.00 39 0 77 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 0.00 39 0 47 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 109 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 89 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 43 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 56 0 37 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 59 0 14 0
30DEC26 8.50 C 0.00 0.00 0.00 3.03 -0.08 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.81 -0.10 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.64 -0.05 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.44 -0.05 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.22 -0.08 38 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.06 -0.06 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.88 -0.12 38 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.57 -0.08 38 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.30 -0.08 38 0 0 0
30DEC26 11.50 C 1.11 1.11 1.11 1.10 -0.09 38 285 385 +285
30DEC26 12.00 C 0.00 0.00 0.00 0.93 -0.06 39 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 0.77 -0.06 39 0 225 0
30DEC26 13.00 C 0.58 0.66 0.58 0.62 -0.07 38 60 107 +60
30DEC26 13.50 C 0.50 0.54 0.50 0.51 -0.05 38 30 165 +30
30DEC26 14.00 C 0.42 0.42 0.42 0.42 -0.05 39 15 348 +15
30DEC26 14.50 C 0.00 0.00 0.00 0.33 -0.06 38 0 174 0
30DEC26 15.00 C 0.00 0.00 0.00 0.27 -0.04 38 0 125 0
30DEC26 15.50 C 0.00 0.00 0.00 0.22 -0.03 39 0 43 0
30DEC26 16.00 C 0.20 0.22 0.20 0.17 -0.04 38 16 30 +14
30DEC26 16.50 C 0.00 0.00 0.00 0.14 -0.02 38 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.11 -0.02 38 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.09 -0.02 38 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.07 -0.02 38 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 66 0
30DEC26 19.50 C 0.00 0.00 0.00 0.04 -0.01 39 0 67 0
30DEC26 20.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30MAR27 8.50 C 0.00 0.00 0.00 3.10 -0.14 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.97 -0.07 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.75 -0.08 38 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.58 -0.07 38 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.40 -0.07 38 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.24 -0.07 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.09 -0.07 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.81 -0.06 37 0 1 0
30MAR27 11.00 C 0.00 0.00 0.00 1.56 -0.06 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.35 -0.05 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.19 -0.07 38 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.01 -0.08 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.87 -0.07 38 0 30 0
30MAR27 13.50 C 0.00 0.00 0.00 0.74 -0.07 38 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.63 -0.06 38 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.53 -0.06 37 0 12 0
30MAR27 15.00 C 0.00 0.00 0.00 0.45 -0.05 37 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.38 -0.04 37 0 0 0
30MAR27 16.00 C 0.36 0.36 0.36 0.32 -0.04 37 2 7 +1
30MAR27 16.50 C 0.00 0.00 0.00 0.27 -0.03 37 0 34 0
30MAR27 17.00 C 0.00 0.00 0.00 0.23 -0.03 37 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.19 -0.03 37 0 11 0
30MAR27 18.00 C 0.00 0.00 0.00 0.16 -0.02 37 0 2 0
30MAR27 18.50 C 0.00 0.00 0.00 0.14 -0.02 38 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.12 -0.01 38 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.08 -0.02 37 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 120 0
30MAR27 24.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 90 0
29JUN27 8.50 C 0.00 0.00 0.00 3.25 -0.12 38 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.07 -0.12 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.91 -0.11 38 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.75 -0.11 38 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.60 -0.10 38 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.46 -0.10 38 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.32 -0.10 38 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.00 -0.09 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.77 -0.09 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.57 -0.08 37 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.39 -0.07 37 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.25 -0.04 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.08 -0.05 37 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 0.96 -0.05 37 0 29 0
29JUN27 14.00 C 0.00 0.00 0.00 0.84 -0.04 37 0 5 0
29JUN27 14.50 C 0.00 0.00 0.00 0.76 -0.02 38 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.68 -0.02 38 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 0.60 -0.04 38 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.52 -0.04 38 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.44 -0.05 38 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.39 -0.04 38 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.34 -0.04 38 0 0 0
TOTAL CALL 777 14,057 +609
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 85 0 135 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 76 0 91 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 68 0 25 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29JUN26 10.00 P 0.02 0.02 0.01 0.01 0.00 51 57 52 +32
29JUN26 10.50 P 0.00 0.00 0.00 0.02 0.00 41 0 133 0
29JUN26 11.00 P 0.15 0.16 0.14 0.08 +0.01 36 120 507 +120
29JUN26 11.50 P 0.39 0.40 0.30 0.28 +0.04 36 56 681 +31
29JUN26 12.00 P 0.86 0.86 0.86 0.65 +0.08 38 35 374 -24
29JUN26 12.50 P 0.00 0.00 0.00 1.10 +0.10 0 0 195 0
29JUN26 13.00 P 0.00 0.00 0.00 1.65 +0.14 72 0 1,847 0
29JUN26 13.50 P 2.30 2.30 2.30 2.10 +0.13 0 30 268 -5
29JUN26 14.00 P 2.79 2.79 2.61 2.60 +0.06 0 95 265 0
29JUN26 14.50 P 0.00 0.00 0.00 3.10 +0.12 0 0 311 -49
29JUN26 15.00 P 3.80 3.80 3.80 3.60 +0.09 0 15 61 0
29JUN26 15.50 P 0.00 0.00 0.00 4.10 +0.09 0 0 114 0
29JUN26 16.00 P 0.00 0.00 0.00 4.60 +0.08 0 0 8 0
29JUN26 16.50 P 0.00 0.00 0.00 5.10 +0.09 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.60 +0.08 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.10 +0.09 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.60 +0.09 0 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 7.10 +0.09 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.60 +0.09 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.10 +0.09 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.60 +0.09 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 9.60 +0.08 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.60 +0.08 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.60 +0.08 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.60 +0.08 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 14 0
30JUL26 9.25 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.03 0.00 36 0 60 0
30JUL26 9.75 P 0.00 0.00 0.00 0.05 +0.01 36 0 30 0
30JUL26 10.00 P 0.00 0.00 0.00 0.08 +0.01 36 0 126 0
30JUL26 10.50 P 0.20 0.20 0.20 0.17 +0.02 35 5 146 +5
30JUL26 11.00 P 0.00 0.00 0.00 0.33 +0.03 35 0 84 0
30JUL26 11.50 P 0.00 0.00 0.00 0.56 +0.05 35 0 151 0
30JUL26 12.00 P 0.85 0.88 0.85 0.86 +0.07 34 47 1,657 +32
30JUL26 12.50 P 0.00 0.00 0.00 1.24 +0.09 35 0 117 0
30JUL26 13.00 P 0.00 0.00 0.00 1.66 +0.10 34 0 246 0
30JUL26 13.50 P 2.30 2.30 2.30 2.15 +0.08 40 30 204 0
30JUL26 14.00 P 2.77 2.79 2.77 2.62 +0.08 40 105 463 +105
30JUL26 14.50 P 0.00 0.00 0.00 3.10 +0.10 0 0 75 0
30JUL26 15.00 P 0.00 0.00 0.00 3.60 +0.09 0 0 184 0
30JUL26 15.50 P 0.00 0.00 0.00 4.10 +0.09 0 0 46 0
30JUL26 16.00 P 0.00 0.00 0.00 4.60 +0.08 0 0 45 0
30JUL26 16.50 P 0.00 0.00 0.00 5.10 +0.09 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.60 +0.08 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.10 +0.09 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 6.60 +0.09 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 7.10 +0.09 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 7.60 +0.09 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 8.10 +0.09 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 8.60 +0.09 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.08 +0.01 38 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.11 +0.01 38 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.14 0.00 37 0 10 0
28AUG26 10.00 P 0.00 0.00 0.00 0.19 +0.01 37 0 15 0
28AUG26 10.50 P 0.35 0.35 0.35 0.34 +0.03 38 7 37 +7
28AUG26 11.00 P 0.00 0.00 0.00 0.52 +0.02 37 0 20 0
28AUG26 11.50 P 0.00 0.00 0.00 0.76 +0.04 37 0 11 0
28AUG26 12.00 P 0.00 0.00 0.00 1.06 +0.05 37 0 58 0
28AUG26 12.50 P 0.00 0.00 0.00 1.44 +0.10 39 0 78 0
28AUG26 13.00 P 0.00 0.00 0.00 1.79 +0.09 37 0 145 0
28AUG26 13.50 P 0.00 0.00 0.00 2.26 +0.11 41 0 173 0
28AUG26 14.00 P 0.00 0.00 0.00 2.68 +0.09 40 0 88 0
28AUG26 14.50 P 0.00 0.00 0.00 3.16 +0.11 42 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 3.62 +0.10 40 0 40 0
28AUG26 15.50 P 0.00 0.00 0.00 4.10 +0.03 0 0 5 0
28AUG26 16.00 P 0.00 0.00 0.00 4.60 +0.08 0 0 8 0
28AUG26 16.50 P 0.00 0.00 0.00 5.10 +0.09 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 5.60 +0.08 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 6.10 +0.09 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.60 +0.09 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 7.10 +0.09 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 7.60 +0.09 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 8.10 +0.09 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 8.60 +0.09 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.09 +0.01 39 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.12 +0.01 39 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.15 +0.01 38 0 221 0
29SEP26 9.25 P 0.00 0.00 0.00 0.20 +0.01 38 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.26 +0.02 38 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.33 +0.02 38 0 70 0
29SEP26 10.00 P 0.00 0.00 0.00 0.40 +0.02 38 0 37 0
29SEP26 10.50 P 0.66 0.66 0.66 0.59 +0.04 38 11 58 -11
29SEP26 11.00 P 0.00 0.00 0.00 0.81 +0.04 37 0 181 0
29SEP26 11.50 P 0.00 0.00 0.00 1.09 +0.06 37 0 202 0
29SEP26 12.00 P 1.56 1.56 1.48 1.41 +0.06 37 86 240 +86
29SEP26 12.50 P 0.00 0.00 0.00 1.81 +0.10 38 0 156 0
29SEP26 13.00 P 0.00 0.00 0.00 2.22 +0.08 40 0 102 0
29SEP26 13.50 P 0.00 0.00 0.00 2.64 +0.08 40 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 3.08 +0.09 40 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 3.53 +0.08 40 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 3.96 +0.05 37 0 82 0
29SEP26 15.50 P 0.00 0.00 0.00 4.43 +0.05 35 0 213 0
29SEP26 16.00 P 0.00 0.00 0.00 4.90 +0.03 29 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 5.42 +0.06 39 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 5.87 +0.07 0 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 6.40 +0.11 40 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 6.87 +0.08 0 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 7.37 +0.05 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.87 +0.09 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.35 +0.08 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.85 +0.07 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.87 +0.14 45 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.86 +0.14 0 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 11.86 +0.14 52 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.85 +0.14 32 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.24 +0.01 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.29 +0.02 38 0 26 0
30DEC26 9.00 P 0.00 0.00 0.00 0.34 +0.01 38 0 30 0
30DEC26 9.25 P 0.00 0.00 0.00 0.40 +0.01 37 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.48 +0.02 37 0 17 0
30DEC26 9.75 P 0.00 0.00 0.00 0.56 +0.01 37 0 37 0
30DEC26 10.00 P 0.00 0.00 0.00 0.68 +0.05 38 0 104 0
30DEC26 10.50 P 0.00 0.00 0.00 0.90 +0.07 38 0 63 0
30DEC26 11.00 P 0.00 0.00 0.00 1.13 +0.02 38 0 48 0
30DEC26 11.50 P 0.00 0.00 0.00 1.42 +0.04 38 0 137 0
30DEC26 12.00 P 1.83 1.83 1.83 1.71 +0.05 37 1 244 0
30DEC26 12.50 P 0.00 0.00 0.00 2.06 +0.06 37 0 151 0
30DEC26 13.00 P 0.00 0.00 0.00 2.45 +0.06 38 0 39 0
30DEC26 13.50 P 0.00 0.00 0.00 2.84 +0.07 38 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 3.25 +0.07 38 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 3.68 +0.07 39 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 4.13 +0.09 39 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 4.55 +0.06 38 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 5.00 +0.06 37 0 82 0
30DEC26 16.50 P 0.00 0.00 0.00 5.47 +0.06 37 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 5.97 +0.08 39 0 67 0
30DEC26 17.50 P 0.00 0.00 0.00 6.45 +0.09 40 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 6.93 +0.08 39 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 7.42 +0.10 40 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 7.91 +0.09 40 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.40 +0.10 40 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.89 +0.10 40 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.87 +0.09 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.86 +0.09 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.86 +0.13 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 12.85 +0.14 37 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.36 +0.01 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.40 +0.01 37 0 10 0
30MAR27 9.00 P 0.00 0.00 0.00 0.48 +0.02 37 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.55 +0.02 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.63 +0.02 36 0 13 0
30MAR27 9.75 P 0.00 0.00 0.00 0.76 +0.06 38 0 53 0
30MAR27 10.00 P 0.00 0.00 0.00 0.82 +0.02 36 0 38 0
30MAR27 10.50 P 0.00 0.00 0.00 1.04 +0.03 36 0 8 0
30MAR27 11.00 P 0.00 0.00 0.00 1.31 +0.03 37 0 17 0
30MAR27 11.50 P 0.00 0.00 0.00 1.61 +0.05 37 0 55 0
30MAR27 12.00 P 0.00 0.00 0.00 1.88 +0.04 36 0 11 0
30MAR27 12.50 P 0.00 0.00 0.00 2.23 +0.05 37 0 12 0
30MAR27 13.00 P 0.00 0.00 0.00 2.59 +0.05 37 0 38 0
30MAR27 13.50 P 0.00 0.00 0.00 2.98 +0.06 37 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 3.37 +0.06 37 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 3.79 +0.07 37 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 4.20 +0.06 37 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.66 +0.08 38 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 5.07 +0.05 36 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 5.55 +0.07 37 0 11 0
30MAR27 17.00 P 0.00 0.00 0.00 6.01 +0.10 37 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.48 +0.10 37 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 6.96 +0.11 37 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.44 +0.11 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.92 +0.10 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.41 +0.11 38 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.89 +0.10 36 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 9.88 +0.10 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 10.87 +0.10 39 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 11.86 +0.13 39 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 12.85 +0.14 38 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.49 +0.01 38 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.58 +0.02 38 0 10 0
29JUN27 9.00 P 0.00 0.00 0.00 0.67 +0.03 38 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.76 +0.03 38 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.85 +0.03 38 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.91 -0.01 37 0 1 0
29JUN27 10.00 P 0.00 0.00 0.00 1.07 +0.04 39 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.31 +0.04 39 0 30 0
29JUN27 11.00 P 0.00 0.00 0.00 1.58 +0.05 39 0 28 0
29JUN27 11.50 P 1.93 1.93 1.93 1.87 +0.05 39 15 19 +15
29JUN27 12.00 P 0.00 0.00 0.00 2.19 +0.07 39 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 2.53 +0.07 39 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.88 +0.08 40 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 3.26 +0.08 40 0 16 0
29JUN27 14.00 P 0.00 0.00 0.00 3.65 +0.09 40 0 30 0
29JUN27 14.50 P 0.00 0.00 0.00 3.94 -0.03 38 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 4.35 -0.03 38 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.77 +0.10 38 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.20 -0.04 38 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.65 +0.11 38 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.10 +0.11 38 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.55 +0.11 38 0 0 0
TOTAL PUT 715 14,059 +344
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$ 56.60
29JUN26 40.00 C 0.00 0.00 0.00 16.62 +0.39 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 15.62 +0.39 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 14.62 +0.38 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 13.62 +0.38 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 12.62 +0.38 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 11.62 +0.38 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 10.62 +0.38 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 9.63 +0.39 50 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 8.63 +0.39 44 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 7.63 +0.39 39 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 6.63 +0.39 33 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 4.13 +0.38 20 0 0 0
29JUN26 55.00 C 1.11 1.60 1.11 1.70 +0.25 17 80 183 -20
29JUN26 57.50 C 0.18 0.27 0.18 0.29 +0.04 20 40 588 +10
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 19 0 231 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 31 0 309 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 41 0 342 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 51 0 301 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 60 0 38 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 69 0 104 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 77 0 50 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 85 0 60 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 93 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 107 0 30 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 13.73 +0.39 30 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 12.62 +0.28 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 11.62 +0.27 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 10.74 +0.39 24 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 9.74 +0.39 20 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 8.75 +0.39 21 0 0 0
30JUL26 49.00 C 6.83 7.43 6.83 7.70 +0.33 0 48 34 -18
30JUL26 50.00 C 6.06 6.06 6.06 6.72 +0.33 0 15 15 +15
30JUL26 52.50 C 3.99 4.14 3.99 4.37 +0.42 17 60 105 +60
30JUL26 55.00 C 0.00 0.00 0.00 2.38 +0.28 18 0 68 0
30JUL26 57.50 C 0.86 1.00 0.86 1.06 +0.18 19 2 115 +1
30JUL26 60.00 C 0.38 0.38 0.38 0.39 +0.09 19 10 184 +10
30JUL26 62.50 C 0.00 0.00 0.00 0.11 +0.03 19 0 36 0
30JUL26 65.00 C 0.00 0.00 0.00 0.03 +0.01 20 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 29 0 14 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 36 0 6 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 48 0 120 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 13.82 +0.38 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 12.83 +0.39 20 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 11.84 +0.39 21 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 10.85 +0.39 20 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 9.86 +0.38 19 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 8.88 +0.37 19 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 7.92 +0.14 19 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 6.97 +0.54 19 0 105 0
28AUG26 52.50 C 0.00 0.00 0.00 4.72 +0.37 18 0 75 0
28AUG26 55.00 C 2.64 2.64 2.64 2.87 +0.22 18 1 45 -1
28AUG26 57.50 C 0.00 0.00 0.00 1.55 +0.12 18 0 121 0
28AUG26 60.00 C 0.00 0.00 0.00 0.78 +0.10 19 0 12 0
28AUG26 62.50 C 0.00 0.00 0.00 0.32 +0.02 19 0 39 0
28AUG26 65.00 C 0.00 0.00 0.00 0.12 +0.01 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 0.00 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 32 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 34 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 16.84 +0.38 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 15.85 +0.39 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 14.86 +0.39 22 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 13.86 +0.38 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 12.87 +0.38 17 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 11.88 +0.38 18 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 10.89 +0.38 18 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.91 +0.37 18 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.94 +0.37 18 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 7.99 +0.21 18 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 7.07 +0.27 18 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 4.79 +0.33 16 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 3.06 +0.26 18 0 4 0
29SEP26 57.50 C 0.00 0.00 0.00 1.76 +0.17 18 0 95 0
29SEP26 60.00 C 0.00 0.00 0.00 0.98 +0.16 19 0 146 0
29SEP26 62.50 C 0.00 0.00 0.00 0.47 +0.07 19 0 152 0
29SEP26 65.00 C 0.00 0.00 0.00 0.20 +0.03 18 0 110 0
29SEP26 67.50 C 0.00 0.00 0.00 0.08 +0.01 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 31 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 15.85 +0.38 19 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 14.86 +0.39 19 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 13.86 +0.38 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.88 +0.38 18 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.89 +0.37 17 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.89 +0.34 15 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 9.91 +0.31 15 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.02 +0.35 17 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.05 +0.27 16 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.19 +0.39 16 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 5.25 +0.40 17 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.63 +0.29 17 0 30 0
30DEC26 57.50 C 2.18 2.18 2.18 2.46 +0.27 17 1 4 +1
30DEC26 60.00 C 0.00 0.00 0.00 1.58 +0.17 17 0 12 0
30DEC26 62.50 C 0.00 0.00 0.00 0.95 +0.09 17 0 43 0
30DEC26 65.00 C 0.56 0.56 0.56 0.54 +0.05 17 15 75 +15
30DEC26 67.50 C 0.00 0.00 0.00 0.30 +0.04 17 0 19 0
30DEC26 70.00 C 0.00 0.00 0.00 0.15 +0.02 17 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.08 +0.01 17 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.04 +0.01 17 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 17 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 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 13.86 +0.38 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 12.88 +0.38 14 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 11.89 +0.37 13 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 11.00 +0.45 15 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.10 +0.29 15 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 9.30 +0.35 16 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 8.60 +0.55 17 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 7.79 +0.53 17 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 5.93 +0.44 17 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 4.37 +0.36 16 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 3.13 +0.30 17 0 4 0
30MAR27 60.00 C 0.00 0.00 0.00 2.18 +0.20 17 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 1.44 +0.13 16 0 5 0
30MAR27 65.00 C 0.00 0.00 0.00 0.92 +0.08 16 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.58 +0.07 16 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 0.35 +0.05 16 0 23 0
30MAR27 72.50 C 0.00 0.00 0.00 0.20 +0.02 16 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.12 +0.02 16 0 17 0
30MAR27 77.50 C 0.00 0.00 0.00 0.07 +0.01 17 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 14.00 +0.52 0 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 13.02 +0.43 0 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 12.14 +0.40 11 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 11.25 +0.34 12 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 10.44 +0.33 14 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 9.95 +0.34 17 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 8.92 +0.34 15 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 8.16 +0.30 16 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 6.50 +0.26 16 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 5.07 +0.24 17 0 10 0
29JUN27 57.50 C 0.00 0.00 0.00 3.86 +0.21 17 0 16 0
29JUN27 60.00 C 0.00 0.00 0.00 2.87 +0.16 17 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 2.10 +0.13 17 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.51 +0.10 17 0 20 0
29JUN27 67.50 C 0.00 0.00 0.00 1.06 +0.08 17 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.73 +0.05 17 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.50 +0.04 17 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.34 +0.02 17 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.23 +0.02 17 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.15 +0.01 17 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.10 +0.01 17 0 0 0
TOTAL CALL 272 4,711 +73
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 97 0 107 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 91 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 78 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 73 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 67 0 66 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 61 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 55 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 50 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 38 0 24 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 25 0 148 0
29JUN26 55.00 P 0.00 0.00 0.00 0.13 -0.13 20 0 315 0
29JUN26 57.50 P 1.30 1.30 1.29 1.21 -0.31 21 30 386 0
29JUN26 60.00 P 3.75 3.75 3.70 3.40 -0.40 0 20 276 -20
29JUN26 62.50 P 0.00 0.00 0.00 5.90 -0.40 0 0 116 0
29JUN26 65.00 P 0.00 0.00 0.00 8.40 -0.40 0 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 11.17 -0.47 91 0 60 0
29JUN26 70.00 P 0.00 0.00 0.00 13.58 -0.56 97 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 16.08 -0.56 109 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 18.58 -0.56 120 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 21.08 -0.56 131 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 23.58 -0.56 141 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 26.08 -0.56 152 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 28.58 -0.56 161 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 31.08 -0.56 170 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 33.58 -0.56 178 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 21 0 2 0
30JUL26 49.00 P 0.00 0.00 0.00 0.02 0.00 21 0 2 0
30JUL26 50.00 P 0.10 0.10 0.10 0.03 -0.01 19 2 5 +2
30JUL26 52.50 P 0.44 0.45 0.44 0.18 -0.03 19 16 37 +6
30JUL26 55.00 P 0.92 0.92 0.78 0.72 -0.10 19 17 204 0
30JUL26 57.50 P 2.06 2.06 1.89 1.90 -0.21 20 30 162 +30
30JUL26 60.00 P 0.00 0.00 0.00 3.65 -0.43 19 0 132 0
30JUL26 62.50 P 6.89 6.89 6.39 5.92 -0.57 19 30 60 +30
30JUL26 65.00 P 9.39 9.39 9.39 8.50 -0.56 29 15 19 0
30JUL26 67.50 P 0.00 0.00 0.00 11.17 -0.47 42 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 13.65 -0.50 47 0 45 0
30JUL26 72.50 P 0.00 0.00 0.00 16.15 -0.50 53 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 18.65 -0.51 58 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 21.15 -0.50 63 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 23.65 -0.51 68 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 26.15 -0.51 73 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 28.65 -0.50 77 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 31.15 -0.50 82 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 33.65 -0.50 86 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 10 0
28AUG26 48.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 11 0
28AUG26 49.00 P 0.00 0.00 0.00 0.07 -0.02 19 0 15 0
28AUG26 50.00 P 0.00 0.00 0.00 0.12 -0.04 19 0 3 0
28AUG26 52.50 P 0.63 0.63 0.49 0.42 -0.09 19 3 153 -2
28AUG26 55.00 P 1.17 1.18 1.17 1.09 -0.19 19 10 127 +10
28AUG26 57.50 P 2.34 2.34 2.34 2.29 -0.28 20 10 69 -10
28AUG26 60.00 P 0.00 0.00 0.00 4.02 -0.36 20 0 165 0
28AUG26 62.50 P 0.00 0.00 0.00 6.02 -0.47 19 0 50 0
28AUG26 65.00 P 0.00 0.00 0.00 8.50 -0.56 24 0 12 0
28AUG26 67.50 P 0.00 0.00 0.00 11.23 -0.41 34 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 13.80 -0.36 40 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 16.32 -0.34 45 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 18.82 -0.34 50 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 21.34 -0.32 55 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 23.84 -0.32 59 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 26.34 -0.32 63 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 28.84 -0.32 66 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 31.34 -0.32 69 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 33.84 -0.32 73 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 25 0 62 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 22 0 11 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 19 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.02 0.00 18 0 25 0
29SEP26 46.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.07 -0.01 19 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.12 -0.02 19 0 43 0
29SEP26 49.00 P 0.00 0.00 0.00 0.19 -0.03 18 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.30 -0.04 18 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 0.75 -0.12 18 0 27 0
29SEP26 55.00 P 0.00 0.00 0.00 1.63 -0.19 18 0 35 0
29SEP26 57.50 P 0.00 0.00 0.00 2.99 -0.23 19 2 56 0
29SEP26 60.00 P 4.80 4.95 4.80 4.77 -0.29 20 20 30 +2
29SEP26 62.50 P 0.00 0.00 0.00 6.68 -0.32 18 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 8.94 -0.63 18 0 110 0
29SEP26 67.50 P 0.00 0.00 0.00 11.66 -0.38 27 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 14.18 -0.38 32 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 16.66 -0.35 35 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 19.18 -0.30 39 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 21.64 -0.49 42 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 24.12 -0.50 45 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 26.60 -0.32 48 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 29.10 -0.30 51 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 31.57 -0.49 53 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 34.07 -0.30 56 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 18 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 0.09 -0.01 17 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 0.14 -0.01 17 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.20 -0.03 17 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.28 -0.05 17 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.40 -0.04 17 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.56 -0.05 17 0 125 0
30DEC26 52.50 P 0.00 0.00 0.00 1.13 -0.09 17 0 44 0
30DEC26 55.00 P 0.00 0.00 0.00 2.11 -0.17 17 0 27 0
30DEC26 57.50 P 0.00 0.00 0.00 3.36 -0.33 17 0 7 0
30DEC26 60.00 P 0.00 0.00 0.00 5.10 -0.32 18 0 36 0
30DEC26 62.50 P 0.00 0.00 0.00 6.93 -0.31 17 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 9.09 -0.62 17 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 11.74 -0.36 22 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.21 -0.38 25 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 16.67 -0.44 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.18 -0.48 30 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.65 -0.48 32 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 24.13 -0.49 35 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 26.60 -0.49 36 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 29.10 -0.50 39 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 31.58 -0.48 41 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 34.07 -0.50 43 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.08 -0.01 16 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.12 -0.01 16 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.17 -0.02 16 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 0.25 -0.01 16 0 20 0
30MAR27 47.00 P 0.00 0.00 0.00 0.32 -0.04 16 0 0 0
30MAR27 48.00 P 0.48 0.48 0.48 0.44 -0.03 16 4 6 0
30MAR27 49.00 P 0.00 0.00 0.00 0.59 -0.04 16 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.77 -0.06 16 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 1.40 -0.10 16 0 85 0
30MAR27 55.00 P 2.57 2.57 2.57 2.37 -0.10 16 1 24 0
30MAR27 57.50 P 0.00 0.00 0.00 3.61 -0.32 16 0 27 0
30MAR27 60.00 P 0.00 0.00 0.00 5.30 -0.34 17 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 7.11 -0.29 16 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 9.20 -0.61 16 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 11.81 -0.35 20 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 14.23 -0.38 22 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 16.72 -0.40 25 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.18 -0.48 26 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 21.65 -0.50 28 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 24.13 -0.49 30 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 26.60 -0.49 32 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 29.10 -0.50 34 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 31.58 -0.48 36 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 34.07 -0.50 37 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.20 -0.02 17 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.28 -0.02 17 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.36 -0.04 17 0 3 0
29JUN27 46.00 P 0.00 0.00 0.00 0.49 -0.04 17 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.64 -0.04 17 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.81 -0.05 17 0 5 0
29JUN27 49.00 P 0.00 0.00 0.00 1.02 -0.06 18 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.25 -0.08 18 0 22 0
29JUN27 52.50 P 0.00 0.00 0.00 2.02 -0.12 18 0 5 0
29JUN27 55.00 P 0.00 0.00 0.00 3.06 -0.14 18 0 14 0
29JUN27 57.50 P 0.00 0.00 0.00 4.35 -0.19 18 0 7 0
29JUN27 60.00 P 0.00 0.00 0.00 5.92 -0.25 18 0 6 0
29JUN27 62.50 P 0.00 0.00 0.00 7.75 -0.29 19 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 9.79 -0.32 19 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 12.01 -0.35 20 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 14.37 -0.36 22 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 16.81 -0.37 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 19.31 -0.38 25 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 21.69 -0.53 26 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 24.13 -0.51 28 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 26.60 -0.49 29 0 0 0
TOTAL PUT 210 4,197 +48
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$ 19.98
29JUN26 15.00 C 0.00 0.00 0.00 5.01 -0.38 142 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.57 -0.32 158 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.02 -0.37 121 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.51 -0.38 102 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.98 -0.41 0 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 2.48 -0.41 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 1.99 -0.40 47 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 1.49 -0.40 36 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.99 -0.41 25 0 15 0
29JUN26 19.50 C 0.58 0.58 0.58 0.54 -0.40 27 11 83 -5
29JUN26 20.00 C 0.30 0.49 0.26 0.19 -0.36 24 199 602 +88
29JUN26 21.00 C 0.06 0.11 0.06 0.01 -0.10 28 81 596 -30
29JUN26 22.00 C 0.03 0.03 0.03 0.01 0.00 47 20 330 +15
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 62 0 280 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 74 0 439 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 86 0 331 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 97 0 322 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 107 0 268 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 117 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 126 0 23 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 134 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 142 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 158 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 172 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 179 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 186 0 1 0
30JUL26 15.00 C 0.00 0.00 0.00 5.01 -0.38 91 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.60 -0.29 98 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 4.04 -0.35 80 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.54 -0.37 73 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.99 -0.40 51 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.56 -0.33 60 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.99 -0.40 37 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 1.50 -0.41 34 0 21 0
30JUL26 19.00 C 1.07 1.30 1.07 1.08 -0.37 35 32 147 +32
30JUL26 19.50 C 0.81 0.87 0.80 0.72 -0.36 34 47 347 +47
30JUL26 20.00 C 0.00 0.00 0.00 0.47 -0.28 33 0 1,165 0
30JUL26 21.00 C 0.22 0.22 0.22 0.21 -0.13 33 10 653 -10
30JUL26 22.00 C 0.10 0.12 0.09 0.09 -0.06 33 91 1,072 +15
30JUL26 23.00 C 0.06 0.06 0.05 0.04 -0.02 34 75 498 +30
30JUL26 24.00 C 0.04 0.04 0.04 0.02 -0.01 35 15 221 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 26 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 5.12 -0.27 85 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 4.60 -0.29 77 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 4.04 -0.35 65 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 3.54 -0.37 59 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.03 -0.36 51 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.56 -0.33 48 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.05 -0.35 41 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 1.52 -0.41 31 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 1.16 -0.40 32 0 6 0
28AUG26 19.50 C 0.00 0.00 0.00 0.86 -0.35 31 0 80 0
28AUG26 20.00 C 0.70 0.78 0.70 0.65 -0.28 31 29 160 -29
28AUG26 21.00 C 0.44 0.44 0.44 0.37 -0.16 31 15 103 0
28AUG26 22.00 C 0.20 0.22 0.20 0.20 -0.11 31 19 189 0
28AUG26 23.00 C 0.13 0.13 0.13 0.10 -0.07 31 15 57 +15
28AUG26 24.00 C 0.00 0.00 0.00 0.05 -0.04 31 0 43 0
28AUG26 25.00 C 0.04 0.04 0.04 0.03 -0.02 32 15 34 +15
28AUG26 26.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 16 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 34 0 43 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 34 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.12 -0.27 70 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.60 -0.29 64 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.10 -0.31 58 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.58 -0.33 51 0 2 0
29SEP26 17.00 C 0.00 0.00 0.00 3.07 -0.32 45 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.56 -0.33 39 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.07 -0.34 34 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.60 -0.36 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.28 -0.36 30 0 20 0
29SEP26 19.50 C 0.00 0.00 0.00 1.08 -0.24 31 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.88 -0.19 31 0 75 0
29SEP26 21.00 C 0.59 0.59 0.59 0.57 -0.13 31 5 291 +5
29SEP26 22.00 C 0.35 0.40 0.35 0.35 -0.09 30 30 655 0
29SEP26 23.00 C 0.22 0.22 0.22 0.21 -0.07 31 15 75 -8
29SEP26 24.00 C 0.00 0.00 0.00 0.12 -0.05 30 0 3 0
29SEP26 25.00 C 0.00 0.00 0.00 0.07 -0.03 30 0 67 0
29SEP26 26.00 C 0.08 0.08 0.08 0.04 -0.02 31 17 46 -6
29SEP26 27.00 C 0.04 0.07 0.04 0.02 -0.01 30 5,159 769 -3
29SEP26 28.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 25 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 33 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.12 -0.27 50 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.60 -0.29 45 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.10 -0.31 41 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.59 -0.32 37 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.11 -0.32 33 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.62 -0.37 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.37 -0.23 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.03 -0.24 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.77 -0.24 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.55 -0.22 30 0 15 0
30DEC26 20.00 C 0.00 0.00 0.00 1.30 -0.26 29 0 123 0
30DEC26 21.00 C 0.00 0.00 0.00 0.97 -0.22 29 0 58 0
30DEC26 22.00 C 0.00 0.00 0.00 0.72 -0.17 29 0 50 0
30DEC26 23.00 C 0.00 0.00 0.00 0.52 -0.14 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.37 -0.12 29 0 17 0
30DEC26 25.00 C 0.00 0.00 0.00 0.28 -0.08 30 0 63 0
30DEC26 26.00 C 0.00 0.00 0.00 0.19 -0.08 30 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.13 -0.06 30 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.09 -0.05 30 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.06 -0.04 30 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.05 -0.02 31 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.12 -0.27 40 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.61 -0.28 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.11 -0.30 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.68 -0.25 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.32 -0.29 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.95 -0.33 29 0 0 0
30MAR27 18.00 C 2.55 2.55 2.55 2.67 -0.31 29 2 32 +2
30MAR27 18.50 C 0.00 0.00 0.00 2.37 -0.33 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.10 -0.35 29 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 1.90 -0.30 29 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 1.69 -0.30 29 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.29 -0.26 28 0 120 0
30MAR27 22.00 C 0.00 0.00 0.00 1.01 -0.23 28 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 0.81 -0.17 29 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.64 -0.12 29 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.49 -0.12 29 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 0.37 -0.11 29 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.28 -0.10 29 0 17 0
30MAR27 28.00 C 0.00 0.00 0.00 0.21 -0.06 29 0 19 0
30MAR27 29.00 C 0.00 0.00 0.00 0.15 -0.07 29 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 0.11 -0.06 29 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.09 -0.04 29 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.06 -0.04 29 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.05 -0.03 29 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.14 -0.25 34 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 4.70 -0.19 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.32 -0.15 31 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.96 -0.16 31 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.64 -0.17 30 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 3.32 -0.31 30 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 3.05 -0.19 30 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.73 -0.25 29 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.48 -0.26 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.26 -0.24 29 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.05 -0.25 29 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 1.67 -0.24 29 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.37 -0.21 29 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.08 -0.23 28 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.88 -0.20 29 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.73 -0.15 29 0 1 0
29JUN27 26.00 C 0.00 0.00 0.00 0.60 -0.12 29 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 0.47 -0.11 29 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 0.38 -0.09 29 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.30 -0.08 29 0 1 0
29JUN27 30.00 C 0.00 0.00 0.00 0.24 -0.07 29 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.19 -0.07 29 0 0 0
TOTAL CALL 5,902 11,406 +173
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 31 0 7 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 56 0
29JUN26 18.50 P 0.02 0.02 0.02 0.08 0.00 24 9 95 +9
29JUN26 19.00 P 0.10 0.10 0.09 0.25 +0.05 23 42 140 -8
29JUN26 19.50 P 0.20 0.20 0.20 0.57 +0.15 21 2 187 +2
29JUN26 20.00 P 0.42 0.42 0.40 1.00 +0.26 0 37 500 +35
29JUN26 21.00 P 1.10 1.10 1.10 1.95 +0.37 0 25 705 +15
29JUN26 22.00 P 1.98 1.98 1.98 3.01 +0.40 0 1 427 0
29JUN26 23.00 P 0.00 0.00 0.00 3.89 +0.39 0 0 132 0
29JUN26 24.00 P 3.96 3.96 3.96 5.01 +0.54 0 1 31 0
29JUN26 25.00 P 0.00 0.00 0.00 5.83 +0.39 0 0 301 0
29JUN26 26.00 P 0.00 0.00 0.00 7.01 +0.60 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.77 +0.40 0 0 196 0
29JUN26 28.00 P 0.00 0.00 0.00 9.01 +0.67 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.71 +0.40 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.68 +0.40 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 12.01 +0.76 97 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.01 +0.79 114 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 14.01 +0.82 126 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.01 +0.85 135 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 16.01 +0.88 145 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 17.01 +0.91 154 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 18.01 +0.94 161 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 0.00 33 0 2 0
30JUL26 16.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 2 0
30JUL26 16.50 P 0.10 0.10 0.10 0.07 +0.02 32 45 72 +44
30JUL26 17.00 P 0.00 0.00 0.00 0.13 +0.03 32 0 157 0
30JUL26 17.50 P 0.00 0.00 0.00 0.23 +0.05 32 0 142 0
30JUL26 18.00 P 0.40 0.40 0.40 0.36 +0.08 32 2 161 +2
30JUL26 18.50 P 0.51 0.51 0.51 0.54 +0.11 32 11 106 0
30JUL26 19.00 P 0.72 0.85 0.69 0.76 +0.14 31 35 185 +32
30JUL26 19.50 P 0.81 0.81 0.80 1.04 +0.19 31 17 194 +17
30JUL26 20.00 P 1.49 1.50 1.09 1.36 +0.22 31 89 369 -1
30JUL26 21.00 P 2.20 2.24 2.11 2.11 +0.29 28 73 1,179 +10
30JUL26 22.00 P 0.00 0.00 0.00 3.14 +0.42 39 0 306 0
30JUL26 23.00 P 4.10 4.10 4.10 3.90 +0.15 0 1 225 0
30JUL26 24.00 P 0.00 0.00 0.00 5.04 +0.40 42 0 15 0
30JUL26 25.00 P 0.00 0.00 0.00 5.86 +0.18 0 0 2 0
30JUL26 26.00 P 0.00 0.00 0.00 7.01 +0.34 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.99 +0.34 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 9.01 +0.35 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.86 +0.22 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.02 +0.36 66 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 12.01 +0.36 58 0 0 0
28AUG26 15.00 P 0.05 0.05 0.05 0.04 +0.01 32 1 1 +1
28AUG26 15.50 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
28AUG26 16.00 P 0.11 0.11 0.11 0.11 +0.01 31 7 7 +7
28AUG26 16.50 P 0.22 0.22 0.22 0.17 +0.02 31 15 15 +15
28AUG26 17.00 P 0.00 0.00 0.00 0.26 +0.03 31 0 1 0
28AUG26 17.50 P 0.00 0.00 0.00 0.37 +0.04 30 0 19 0
28AUG26 18.00 P 0.48 0.48 0.48 0.52 +0.05 30 15 57 +15
28AUG26 18.50 P 0.72 0.72 0.72 0.71 +0.07 30 15 55 +7
28AUG26 19.00 P 1.00 1.00 1.00 0.94 +0.10 30 15 67 +15
28AUG26 19.50 P 1.42 1.42 1.42 1.21 +0.13 29 15 67 0
28AUG26 20.00 P 0.00 0.00 0.00 1.52 +0.17 29 0 52 0
28AUG26 21.00 P 2.19 2.19 2.12 2.23 +0.19 28 30 268 +30
28AUG26 22.00 P 0.00 0.00 0.00 3.14 +0.36 31 0 95 0
28AUG26 23.00 P 0.00 0.00 0.00 4.02 +0.27 25 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 5.04 +0.38 34 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 5.86 +0.18 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.01 +0.33 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.99 +0.34 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.01 +0.35 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.86 +0.22 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.02 +0.36 53 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 12.01 +0.36 0 0 0 0
29SEP26 15.00 P 0.10 0.10 0.10 0.08 +0.02 31 1 1 +1
29SEP26 15.50 P 0.00 0.00 0.00 0.13 +0.03 31 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.19 +0.04 30 0 39 0
29SEP26 16.50 P 0.00 0.00 0.00 0.27 +0.05 30 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 0.38 +0.06 30 0 25 0
29SEP26 17.50 P 0.00 0.00 0.00 0.52 +0.07 30 0 19 0
29SEP26 18.00 P 0.71 0.71 0.71 0.69 +0.10 30 3 9 +3
29SEP26 18.50 P 0.00 0.00 0.00 0.89 +0.12 30 0 44 0
29SEP26 19.00 P 0.00 0.00 0.00 1.12 +0.15 29 0 28 0
29SEP26 19.50 P 1.57 1.57 1.40 1.39 +0.17 29 60 38 -32
29SEP26 20.00 P 0.00 0.00 0.00 1.69 +0.17 29 0 53 0
29SEP26 21.00 P 2.45 2.45 2.45 2.41 +0.22 29 15 367 +15
29SEP26 22.00 P 0.00 0.00 0.00 3.27 +0.31 31 0 206 0
29SEP26 23.00 P 0.00 0.00 0.00 4.05 +0.23 26 0 49 0
29SEP26 24.00 P 0.00 0.00 0.00 5.04 +0.28 29 0 46 0
29SEP26 25.00 P 5.85 5.85 5.85 5.93 +0.25 0 2 110 -2
29SEP26 26.00 P 0.00 0.00 0.00 7.01 +0.29 29 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 7.99 +0.32 0 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 9.01 +0.35 36 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 9.86 +0.22 0 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 11.02 +0.36 46 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 12.01 +0.36 45 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.01 +0.46 48 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.01 +0.46 50 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.01 +0.48 53 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 16.01 +0.38 56 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 17.01 +0.40 58 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 18.01 +0.47 60 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.24 +0.02 30 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.33 +0.03 30 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.43 +0.03 30 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.56 +0.04 30 0 57 0
30DEC26 17.00 P 0.00 0.00 0.00 0.72 +0.06 30 0 16 0
30DEC26 17.50 P 0.00 0.00 0.00 0.89 +0.06 30 0 23 0
30DEC26 18.00 P 0.00 0.00 0.00 1.10 +0.08 30 0 39 0
30DEC26 18.50 P 0.00 0.00 0.00 1.33 +0.11 30 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 1.58 +0.11 31 0 26 0
30DEC26 19.50 P 2.05 2.05 2.05 1.77 +0.04 29 3 3 -1
30DEC26 20.00 P 0.00 0.00 0.00 2.16 +0.14 31 0 158 0
30DEC26 21.00 P 0.00 0.00 0.00 2.85 +0.20 31 0 107 0
30DEC26 22.00 P 0.00 0.00 0.00 3.61 +0.33 32 0 49 0
30DEC26 23.00 P 0.00 0.00 0.00 4.41 +0.24 32 0 16 0
30DEC26 24.00 P 0.00 0.00 0.00 5.25 +0.22 32 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 6.15 +0.22 32 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 7.09 +0.21 33 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 8.04 +0.23 32 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 9.01 +0.26 30 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 9.96 +0.25 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.02 +0.34 38 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.01 +0.32 38 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.01 +0.35 40 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.01 +0.36 42 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.01 +0.38 44 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 16.01 +0.35 46 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 17.01 +0.35 48 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 18.01 +0.35 50 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.37 +0.01 29 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.48 +0.02 29 0 17 0
30MAR27 16.00 P 0.00 0.00 0.00 0.61 +0.02 29 0 42 0
30MAR27 16.50 P 0.00 0.00 0.00 0.76 +0.04 29 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.92 +0.03 29 0 7 0
30MAR27 17.50 P 0.00 0.00 0.00 1.12 +0.06 29 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 1.33 +0.06 30 0 19 0
30MAR27 18.50 P 0.00 0.00 0.00 1.57 +0.08 30 0 16 0
30MAR27 19.00 P 0.00 0.00 0.00 1.82 +0.08 30 0 11 0
30MAR27 19.50 P 2.20 2.20 2.20 2.05 +0.05 29 1 8 +1
30MAR27 20.00 P 0.00 0.00 0.00 2.40 +0.18 30 0 32 0
30MAR27 21.00 P 0.00 0.00 0.00 3.06 +0.15 30 0 24 0
30MAR27 22.00 P 0.00 0.00 0.00 3.79 +0.18 30 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 4.58 +0.21 31 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 5.42 +0.23 31 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.31 +0.25 32 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.20 +0.23 32 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.11 +0.23 32 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.01 +0.20 27 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.96 +0.20 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.02 +0.29 34 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.01 +0.32 33 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.01 +0.33 35 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.01 +0.35 37 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.01 +0.37 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 16.01 +0.35 41 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 17.01 +0.35 42 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.53 +0.01 29 0 3 0
29JUN27 15.50 P 0.70 0.70 0.70 0.66 +0.02 29 1 1 +1
29JUN27 16.00 P 0.00 0.00 0.00 0.80 +0.02 29 0 17 0
29JUN27 16.50 P 0.00 0.00 0.00 0.97 +0.03 29 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.15 +0.04 30 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 1.35 +0.04 29 0 4 0
29JUN27 18.00 P 0.00 0.00 0.00 1.57 +0.05 30 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.78 +0.04 29 0 30 0
29JUN27 19.00 P 0.00 0.00 0.00 2.05 +0.06 29 0 30 0
29JUN27 19.50 P 0.00 0.00 0.00 2.29 +0.05 29 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 2.58 +0.05 29 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 3.22 +0.05 29 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.93 +0.09 29 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.74 +0.15 30 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.54 +0.16 31 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.38 +0.17 31 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.21 +0.14 30 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.15 +0.19 31 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.05 +0.19 29 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.99 +0.20 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.02 +0.27 31 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 12.01 +0.29 32 0 0 0
TOTAL PUT 589 8,953 +233
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$ 377.60
26JUN26 275.00 C 0.00 0.00 0.00 102.69 - 93 0 0 -
26JUN26 280.00 C 0.00 0.00 0.00 97.69 +2.72 85 0 0 0
26JUN26 285.00 C 0.00 0.00 0.00 92.69 +2.71 77 0 0 0
26JUN26 290.00 C 0.00 0.00 0.00 87.69 +2.71 60 0 0 0
26JUN26 295.00 C 0.00 0.00 0.00 82.69 +2.71 0 0 0 0
26JUN26 300.00 C 0.00 0.00 0.00 77.69 +2.70 0 0 0 0
26JUN26 310.00 C 0.00 0.00 0.00 67.70 +2.71 58 0 0 0
26JUN26 320.00 C 55.20 55.20 55.20 57.71 +1.05 54 3 3 +3
26JUN26 330.00 C 0.00 0.00 0.00 47.73 +2.69 49 0 0 0
26JUN26 340.00 C 0.00 0.00 0.00 37.79 +2.64 45 0 0 0
26JUN26 350.00 C 0.00 0.00 0.00 27.95 +2.49 41 0 0 0
26JUN26 360.00 C 12.00 16.47 12.00 18.82 +2.89 41 140 120 +100
26JUN26 370.00 C 5.20 8.80 5.20 9.76 +1.43 31 157 114 +74
26JUN26 380.00 C 2.48 3.42 1.70 3.36 +0.26 27 1,633 1,373 +683
26JUN26 390.00 C 0.45 0.54 0.37 1.01 -0.14 30 227 1,530 +6
26JUN26 400.00 C 0.10 0.10 0.10 0.32 -0.10 34 34 300 -30
26JUN26 410.00 C 0.10 0.10 0.10 0.11 -0.05 37 20 120 0
26JUN26 420.00 C 0.00 0.00 0.00 0.04 -0.03 41 0 0 0
26JUN26 430.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
26JUN26 440.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
26JUN26 450.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26JUN26 460.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26JUN26 470.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26JUN26 480.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26JUN26 490.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26JUN26 500.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26JUN26 510.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 177.71 +2.74 125 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 172.71 +2.74 0 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 167.71 +2.73 0 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 162.72 +2.74 118 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 157.72 +2.73 102 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 152.72 +2.73 0 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 147.72 +2.72 0 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 142.73 +2.73 98 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 137.73 +2.72 0 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 132.73 +2.72 0 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 127.74 +2.73 89 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 122.74 +2.72 79 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 117.74 +2.72 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 112.74 +2.94 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 107.75 +2.72 72 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 102.75 +2.71 62 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 97.75 +2.70 0 0 32 0
29JUN26 285.00 C 0.00 0.00 0.00 92.76 +2.71 63 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 87.76 +2.70 56 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 82.76 +2.69 0 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 77.77 +2.69 54 0 238 0
29JUN26 310.00 C 0.00 0.00 0.00 67.78 +2.66 48 0 60 0
29JUN26 320.00 C 54.47 54.47 54.47 57.80 +1.14 45 3 3 +3
29JUN26 330.00 C 0.00 0.00 0.00 47.83 +2.54 40 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 37.92 +2.40 37 0 94 0
29JUN26 350.00 C 0.00 0.00 0.00 28.15 +2.15 33 0 216 0
29JUN26 360.00 C 12.00 12.00 12.00 19.12 +2.09 33 15 1,304 0
29JUN26 370.00 C 6.24 7.84 6.24 10.21 +1.16 26 949 1,320 +638
29JUN26 380.00 C 1.97 4.00 1.97 3.91 +0.59 23 2,605 3,431 +1,572
29JUN26 390.00 C 0.63 1.08 0.63 1.32 -0.24 25 745 5,258 +79
29JUN26 400.00 C 0.33 0.36 0.33 0.45 -0.35 27 29 4,232 -18
29JUN26 410.00 C 0.20 0.20 0.15 0.17 -0.29 30 38 3,846 -2
29JUN26 420.00 C 0.02 0.18 0.02 0.07 -0.22 33 10 7,985 -6
29JUN26 430.00 C 0.10 0.10 0.07 0.03 -0.17 36 642 4,768 +209
29JUN26 440.00 C 0.08 0.08 0.06 0.02 -0.12 39 135 2,530 -34
29JUN26 450.00 C 0.00 0.00 0.00 0.01 -0.10 42 0 6,528 0
29JUN26 460.00 C 0.00 0.00 0.00 0.01 -0.08 47 0 6,512 0
29JUN26 470.00 C 0.00 0.00 0.00 0.01 -0.07 51 0 2,895 0
29JUN26 480.00 C 0.00 0.00 0.00 0.01 -0.06 56 0 4,500 0
29JUN26 490.00 C 0.00 0.00 0.00 0.01 -0.05 60 0 4,553 0
29JUN26 500.00 C 0.00 0.00 0.00 0.01 -0.04 65 0 2,120 0
29JUN26 510.00 C 0.00 0.00 0.00 0.01 -0.03 69 0 608 0
29JUN26 520.00 C 0.00 0.00 0.00 0.01 -0.02 73 0 1,545 0
29JUN26 530.00 C 0.00 0.00 0.00 0.01 -0.01 77 0 3,266 0
29JUN26 540.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1,626 0
29JUN26 550.00 C 0.00 0.00 0.00 0.01 0.00 84 0 230 0
29JUN26 560.00 C 0.00 0.00 0.00 0.01 0.00 88 0 555 0
29JUN26 570.00 C 0.00 0.00 0.00 0.01 0.00 92 0 242 0
29JUN26 580.00 C 0.00 0.00 0.00 0.01 0.00 95 0 350 0
29JUN26 590.00 C 0.00 0.00 0.00 0.01 0.00 99 0 10 0
29JUN26 600.00 C 0.00 0.00 0.00 0.01 0.00 102 0 168 0
29JUN26 610.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 620.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 630.00 C 0.00 0.00 0.00 0.01 0.00 112 0 100 0
03JUL26 275.00 C 0.00 0.00 0.00 102.83 - 0 0 0 -
03JUL26 280.00 C 0.00 0.00 0.00 97.84 - 48 0 0 -
03JUL26 285.00 C 0.00 0.00 0.00 92.84 - 0 0 0 -
03JUL26 290.00 C 0.00 0.00 0.00 87.85 - 45 0 0 -
03JUL26 295.00 C 0.00 0.00 0.00 82.85 - 0 0 0 -
03JUL26 300.00 C 0.00 0.00 0.00 77.86 - 41 0 0 -
03JUL26 310.00 C 0.00 0.00 0.00 67.88 - 40 0 0 -
03JUL26 320.00 C 0.00 0.00 0.00 57.91 - 37 0 0 -
03JUL26 330.00 C 0.00 0.00 0.00 47.97 - 34 0 0 -
03JUL26 340.00 C 0.00 0.00 0.00 38.14 - 32 0 0 -
03JUL26 350.00 C 0.00 0.00 0.00 28.54 - 30 0 0 -
03JUL26 360.00 C 16.19 16.19 16.19 19.86 - 30 30 30 -
03JUL26 370.00 C 0.00 0.00 0.00 11.56 - 26 0 0 -
03JUL26 380.00 C 3.31 5.00 3.25 5.52 - 24 821 598 -
03JUL26 390.00 C 1.30 2.07 1.26 2.29 - 25 270 243 -
03JUL26 400.00 C 0.57 0.60 0.44 0.92 - 26 230 225 -
03JUL26 410.00 C 0.00 0.00 0.00 0.35 - 27 0 0 -
03JUL26 420.00 C 0.00 0.00 0.00 0.14 - 29 0 0 -
03JUL26 430.00 C 0.00 0.00 0.00 0.05 - 30 0 0 -
03JUL26 440.00 C 0.00 0.00 0.00 0.02 - 31 0 0 -
03JUL26 450.00 C 0.00 0.00 0.00 0.01 - 33 0 0 -
03JUL26 460.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
03JUL26 470.00 C 0.00 0.00 0.00 0.01 - 41 0 0 -
03JUL26 480.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
03JUL26 490.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
30JUL26 200.00 C 0.00 0.00 0.00 178.19 +3.22 54 0 48 0
30JUL26 205.00 C 0.00 0.00 0.00 172.71 +2.74 0 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 167.71 +2.73 0 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 163.23 +3.25 0 0 30 0
30JUL26 220.00 C 0.00 0.00 0.00 158.25 +3.26 48 0 1 0
30JUL26 225.00 C 0.00 0.00 0.00 152.75 +2.76 0 0 30 0
30JUL26 230.00 C 0.00 0.00 0.00 147.78 +2.78 0 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 143.29 +3.29 0 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 138.31 +3.30 41 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 132.73 +2.72 0 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 128.34 +3.31 38 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 122.74 +2.63 0 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 118.38 +3.27 38 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 113.40 +3.25 38 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 108.42 +3.26 36 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 102.83 +2.60 0 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 97.84 +2.61 0 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 92.85 +2.56 0 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 87.87 +1.97 0 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 83.61 +2.87 33 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 78.30 +2.36 0 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 68.49 +2.31 0 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 59.13 +2.47 30 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 49.59 +2.48 28 0 1 0
30JUL26 340.00 C 0.00 0.00 0.00 40.34 +2.28 27 0 30 0
30JUL26 350.00 C 0.00 0.00 0.00 31.51 +1.96 26 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 23.34 +2.06 24 0 150 0
30JUL26 370.00 C 12.80 16.13 12.05 16.36 +1.62 23 196 464 +179
30JUL26 380.00 C 8.40 10.39 8.00 10.36 +1.06 22 68 1,863 +40
30JUL26 390.00 C 4.95 6.39 4.60 6.25 +0.48 22 106 1,211 +61
30JUL26 400.00 C 2.50 3.65 2.50 3.68 +0.31 22 641 5,466 +281
30JUL26 410.00 C 1.47 2.02 1.27 2.12 +0.27 22 317 2,977 -38
30JUL26 420.00 C 0.86 1.18 0.85 1.19 +0.21 23 420 2,808 +26
30JUL26 430.00 C 0.58 0.70 0.55 0.68 +0.18 24 20 2,413 -16
30JUL26 440.00 C 0.38 0.48 0.38 0.37 +0.14 24 42 1,569 -2
30JUL26 450.00 C 0.38 0.38 0.38 0.19 +0.08 24 100 1,206 +100
30JUL26 460.00 C 0.00 0.00 0.00 0.10 +0.01 25 0 1,984 0
30JUL26 470.00 C 0.00 0.00 0.00 0.06 -0.02 26 0 6,502 0
30JUL26 480.00 C 0.00 0.00 0.00 0.03 -0.04 26 0 958 0
30JUL26 490.00 C 0.00 0.00 0.00 0.02 -0.04 27 0 1,007 0
30JUL26 500.00 C 0.00 0.00 0.00 0.01 -0.04 27 0 754 0
30JUL26 510.00 C 0.00 0.00 0.00 0.01 -0.03 29 0 209 0
30JUL26 520.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 306 0
30JUL26 530.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 181 0
30JUL26 540.00 C 0.00 0.00 0.00 0.01 0.00 34 0 150 0
30JUL26 550.00 C 0.00 0.00 0.00 0.01 0.00 36 0 203 0
30JUL26 560.00 C 0.00 0.00 0.00 0.01 0.00 37 0 73 0
30JUL26 570.00 C 0.00 0.00 0.00 0.01 0.00 39 0 3 0
30JUL26 580.00 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30JUL26 590.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.01 0.00 43 0 13 0
30JUL26 610.00 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
30JUL26 620.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 630.00 C 0.00 0.00 0.00 0.01 0.00 47 0 100 0
28AUG26 200.00 C 0.00 0.00 0.00 178.19 +2.41 0 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 173.66 +3.34 0 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 167.85 +2.50 0 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 163.71 +2.89 0 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 158.25 +2.41 0 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 152.86 +2.37 0 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 147.78 +2.26 0 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 143.29 +2.77 0 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 138.31 +2.71 0 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 133.08 +2.43 0 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 128.34 +2.14 0 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 123.23 +2.49 0 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 118.38 +2.19 0 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 113.40 +2.48 0 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 108.42 +2.44 0 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 103.14 +1.62 0 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 98.68 +2.07 0 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 93.85 +2.27 0 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 88.93 +2.06 0 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 84.15 +2.28 20 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 79.21 +2.04 21 0 6 0
28AUG26 310.00 C 0.00 0.00 0.00 69.70 +2.27 25 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 59.30 +1.17 15 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 51.42 +2.25 26 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 42.72 +2.05 25 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 34.57 +1.79 25 0 0 0
28AUG26 360.00 C 22.40 22.40 22.40 27.12 +1.76 24 30 321 +30
28AUG26 370.00 C 17.18 18.94 17.18 20.86 +1.82 24 141 449 +111
28AUG26 380.00 C 12.89 12.89 12.84 15.29 +1.29 24 60 1,346 0
28AUG26 390.00 C 9.04 10.97 8.75 10.96 +1.04 23 67 420 -20
28AUG26 400.00 C 5.86 7.68 5.86 7.60 +0.65 23 76 1,383 -9
28AUG26 410.00 C 3.90 4.31 3.90 5.11 +0.31 23 41 711 +11
28AUG26 420.00 C 2.94 3.20 2.94 3.33 +0.06 23 32 1,425 +28
28AUG26 430.00 C 2.37 2.37 2.37 2.11 -0.17 23 30 2,163 0
28AUG26 440.00 C 1.86 1.86 1.86 1.29 -0.20 23 20 1,108 -20
28AUG26 450.00 C 1.10 1.10 1.10 0.77 -0.19 23 10 2,386 0
28AUG26 460.00 C 0.95 0.95 0.95 0.45 -0.15 23 10 5,140 0
28AUG26 470.00 C 0.75 0.75 0.75 0.25 -0.13 23 10 1,061 +10
28AUG26 480.00 C 0.65 0.65 0.65 0.14 -0.09 23 10 2,346 0
28AUG26 490.00 C 0.60 0.60 0.60 0.08 -0.06 23 10 2,063 0
28AUG26 500.00 C 0.00 0.00 0.00 0.04 -0.05 23 0 3,710 0
28AUG26 510.00 C 0.00 0.00 0.00 0.02 -0.04 23 0 776 0
28AUG26 520.00 C 0.00 0.00 0.00 0.01 -0.03 23 0 384 0
28AUG26 530.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 379 0
28AUG26 540.00 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
28AUG26 550.00 C 0.00 0.00 0.00 0.01 0.00 27 0 49 0
28AUG26 560.00 C 0.00 0.00 0.00 0.01 0.00 28 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 0.00 178.70 +2.76 0 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 173.73 +2.75 33 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 168.76 +2.74 37 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 163.78 +2.72 0 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 158.81 +2.74 0 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 153.84 +2.72 0 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 148.87 +2.68 31 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 143.90 +2.69 32 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 138.92 +2.64 0 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 133.95 +2.65 0 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 128.98 +2.60 26 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 124.01 +2.58 26 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 119.05 +2.56 28 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 114.08 +2.56 27 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 109.12 +2.51 26 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 104.17 +2.50 27 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 99.23 +2.44 26 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 93.85 +1.92 0 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 88.93 +1.85 0 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 84.15 +1.87 0 0 0 0
29SEP26 300.00 C 77.23 77.23 77.23 79.21 +1.97 0 1 165 -1
29SEP26 310.00 C 0.00 0.00 0.00 69.70 +2.07 23 0 40 0
29SEP26 320.00 C 0.00 0.00 0.00 59.86 +1.41 20 0 60 0
29SEP26 330.00 C 49.90 49.90 49.90 51.80 +2.12 25 4 244 +4
29SEP26 340.00 C 38.45 38.45 38.45 43.33 +1.90 24 1 170 -1
29SEP26 350.00 C 0.00 0.00 0.00 35.49 +2.15 24 0 357 0
29SEP26 360.00 C 23.76 23.76 23.76 28.39 +1.88 24 30 778 +30
29SEP26 370.00 C 18.91 19.17 18.91 22.37 +1.82 24 90 914 -30
29SEP26 380.00 C 13.00 16.80 13.00 17.11 +1.47 24 1,257 2,263 +846
29SEP26 390.00 C 10.70 12.46 10.60 12.89 +1.15 23 147 2,482 -120
29SEP26 400.00 C 7.60 9.43 7.40 9.61 +0.86 24 488 4,517 -5
29SEP26 410.00 C 6.86 6.86 6.86 7.02 +0.58 24 50 4,339 0
29SEP26 420.00 C 4.23 4.35 4.22 5.20 +0.53 24 68 4,257 +39
29SEP26 430.00 C 3.08 3.30 3.08 3.84 +0.34 24 145 2,196 +134
29SEP26 440.00 C 2.37 2.37 2.37 2.89 +0.35 25 30 5,333 +30
29SEP26 450.00 C 1.82 1.90 1.82 2.18 +0.38 25 23 2,875 -23
29SEP26 460.00 C 1.48 1.53 1.48 1.58 +0.32 26 12 1,091 -11
29SEP26 470.00 C 0.00 0.00 0.00 1.17 +0.31 26 0 2,230 0
29SEP26 480.00 C 1.02 1.02 1.02 0.85 +0.26 26 30 2,187 -30
29SEP26 490.00 C 0.00 0.00 0.00 0.61 +0.20 26 0 2,426 0
29SEP26 500.00 C 0.85 0.85 0.85 0.46 +0.18 27 10 11,038 0
29SEP26 510.00 C 0.00 0.00 0.00 0.33 +0.14 27 0 794 0
29SEP26 520.00 C 0.70 0.70 0.70 0.24 +0.11 27 10 600 +10
29SEP26 530.00 C 0.00 0.00 0.00 0.18 +0.09 28 0 411 0
29SEP26 540.00 C 0.00 0.00 0.00 0.14 +0.08 28 0 304 0
29SEP26 550.00 C 0.00 0.00 0.00 0.10 +0.06 28 0 564 0
29SEP26 560.00 C 0.00 0.00 0.00 0.08 +0.05 29 0 246 0
29SEP26 570.00 C 0.00 0.00 0.00 0.06 +0.04 29 0 557 0
29SEP26 580.00 C 0.00 0.00 0.00 0.05 +0.04 29 0 663 0
29SEP26 590.00 C 0.00 0.00 0.00 0.04 +0.03 30 0 350 0
29SEP26 600.00 C 0.00 0.00 0.00 0.02 +0.01 29 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 0.00 178.70 +2.76 36 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 173.73 +2.75 35 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 168.76 +2.74 34 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 163.78 +2.72 31 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 158.81 +2.74 31 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 153.84 +2.72 30 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 148.87 +2.68 29 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 143.90 +2.69 29 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 138.94 +2.66 28 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 133.98 +2.68 28 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 129.03 +2.65 28 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 124.09 +2.66 28 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 119.18 +2.69 28 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 114.27 +2.75 27 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 109.40 +2.78 27 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 104.17 +1.76 22 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 99.23 +1.99 22 0 5 0
30DEC26 285.00 C 0.00 0.00 0.00 93.85 +1.60 0 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 88.93 +1.17 0 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 84.15 +0.84 0 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 79.59 +0.78 20 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 70.48 +1.10 21 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 62.79 +1.75 24 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 56.47 +3.22 26 0 2 0
30DEC26 340.00 C 0.00 0.00 0.00 50.06 +3.93 27 0 290 0
30DEC26 350.00 C 0.00 0.00 0.00 41.76 +2.13 25 0 91 0
30DEC26 360.00 C 0.00 0.00 0.00 35.44 +1.68 24 0 49 0
30DEC26 370.00 C 26.84 29.76 26.84 30.43 +2.13 25 134 234 +99
30DEC26 380.00 C 23.41 24.91 22.40 25.50 +1.86 24 91 1,117 +61
30DEC26 390.00 C 20.15 20.15 20.15 21.16 +1.25 24 4 842 +4
30DEC26 400.00 C 14.71 15.52 14.71 17.60 +1.05 24 72 2,917 +52
30DEC26 410.00 C 12.18 12.58 12.18 14.62 +1.03 24 30 3,480 +30
30DEC26 420.00 C 10.80 12.08 10.80 12.32 +0.97 25 101 4,199 -99
30DEC26 430.00 C 8.80 8.90 8.50 9.92 +0.59 25 15 1,173 +15
30DEC26 440.00 C 7.15 7.15 7.15 8.35 +0.52 25 1 1,140 0
30DEC26 450.00 C 6.20 6.90 5.95 6.89 +0.56 25 54 1,667 +8
30DEC26 460.00 C 5.46 5.60 5.46 5.66 +0.45 25 4,096 4,253 +4,009
30DEC26 470.00 C 4.80 4.80 4.80 4.64 +0.35 26 50 476 +50
30DEC26 480.00 C 3.66 3.66 3.66 3.78 +0.36 26 50 464 0
30DEC26 490.00 C 0.00 0.00 0.00 3.10 +0.28 26 0 291 0
30DEC26 500.00 C 2.45 3.30 2.45 2.52 +0.29 26 94 987 +84
30DEC26 510.00 C 0.00 0.00 0.00 2.07 +0.23 26 0 397 0
30DEC26 520.00 C 0.00 0.00 0.00 1.69 +0.24 26 0 641 0
30DEC26 530.00 C 0.00 0.00 0.00 1.37 +0.17 26 0 214 0
30DEC26 540.00 C 0.00 0.00 0.00 1.14 +0.19 27 0 376 0
30DEC26 550.00 C 0.00 0.00 0.00 0.90 +0.12 27 0 313 0
30DEC26 560.00 C 0.00 0.00 0.00 0.76 +0.13 27 0 503 0
30DEC26 570.00 C 1.30 1.30 1.30 0.62 +0.12 27 4 68 +4
30DEC26 580.00 C 0.00 0.00 0.00 0.49 +0.08 27 0 100 0
30DEC26 590.00 C 0.00 0.00 0.00 0.43 +0.10 27 0 180 0
30DEC26 600.00 C 0.00 0.00 0.00 0.34 +0.07 27 0 452 0
30DEC26 610.00 C 0.00 0.00 0.00 0.29 +0.07 28 0 120 0
30DEC26 620.00 C 0.00 0.00 0.00 0.24 +0.07 28 0 34 0
30DEC26 630.00 C 0.00 0.00 0.00 0.19 +0.05 28 0 118 0
30MAR27 200.00 C 0.00 0.00 0.00 178.70 +2.75 32 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 173.73 +2.75 31 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 168.76 +2.74 30 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 163.78 +2.72 28 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 158.81 +2.74 27 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 153.84 +2.72 26 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 148.87 +2.68 26 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 143.91 +2.70 25 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 138.96 +2.60 25 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 134.03 +2.73 25 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 129.12 +2.74 25 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 124.09 +2.58 23 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 119.18 +2.29 23 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 114.27 +1.90 22 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 109.40 +1.56 22 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 104.51 +1.18 21 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 100.00 +1.25 23 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 95.61 +0.98 23 0 2 0
30MAR27 290.00 C 0.00 0.00 0.00 91.76 +1.44 25 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 87.52 +0.92 25 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 82.85 +0.42 24 0 6 0
30MAR27 310.00 C 0.00 0.00 0.00 74.88 +0.56 24 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 67.08 +0.88 24 0 38 0
30MAR27 330.00 C 0.00 0.00 0.00 61.03 +2.48 25 0 150 0
30MAR27 340.00 C 0.00 0.00 0.00 54.33 +1.30 25 0 794 0
30MAR27 350.00 C 0.00 0.00 0.00 48.34 +1.39 25 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 41.43 +1.22 24 0 92 0
30MAR27 370.00 C 34.40 34.83 34.23 36.75 +1.61 24 63 870 +60
30MAR27 380.00 C 0.00 0.00 0.00 32.01 +1.29 24 0 1,119 0
30MAR27 390.00 C 0.00 0.00 0.00 27.81 +0.94 24 0 421 0
30MAR27 400.00 C 21.26 21.26 21.26 24.67 +1.23 25 2 2,903 0
30MAR27 410.00 C 0.00 0.00 0.00 21.81 +1.37 25 0 3,574 0
30MAR27 420.00 C 15.55 15.55 15.55 19.44 +1.74 26 30 2,409 0
30MAR27 430.00 C 13.42 13.42 13.42 17.20 +1.80 26 30 283 +15
30MAR27 440.00 C 12.01 12.01 12.01 15.43 +2.15 27 30 317 +30
30MAR27 450.00 C 10.33 10.45 10.33 13.68 +2.17 27 105 594 +105
30MAR27 460.00 C 0.00 0.00 0.00 12.32 +2.39 27 0 344 0
30MAR27 470.00 C 0.00 0.00 0.00 11.07 +2.52 28 0 382 0
30MAR27 480.00 C 0.00 0.00 0.00 9.86 +2.46 28 0 365 0
30MAR27 490.00 C 0.00 0.00 0.00 9.00 +2.62 29 0 631 0
30MAR27 500.00 C 5.35 6.17 5.35 8.15 +2.41 29 9 292 0
30MAR27 510.00 C 0.00 0.00 0.00 7.31 +2.33 29 0 368 0
30MAR27 520.00 C 0.00 0.00 0.00 6.72 +2.43 30 0 166 0
30MAR27 530.00 C 0.00 0.00 0.00 6.17 +2.45 30 0 110 0
30MAR27 540.00 C 0.00 0.00 0.00 5.62 +2.48 31 0 119 0
30MAR27 550.00 C 0.00 0.00 0.00 5.10 +2.36 31 0 4 0
30MAR27 560.00 C 0.00 0.00 0.00 4.77 +2.40 32 0 404 0
30MAR27 570.00 C 0.00 0.00 0.00 4.43 +2.43 32 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 4.10 +2.35 32 0 164 0
30MAR27 590.00 C 0.00 0.00 0.00 3.78 +2.26 33 0 101 0
30MAR27 600.00 C 0.00 0.00 0.00 3.51 +2.22 33 0 74 0
30MAR27 610.00 C 0.00 0.00 0.00 3.32 +2.20 34 0 224 0
30MAR27 620.00 C 0.00 0.00 0.00 3.13 +2.14 34 0 134 0
30MAR27 630.00 C 0.00 0.00 0.00 2.95 +2.10 34 0 177 0
29JUN27 275.00 C 0.00 0.00 0.00 105.71 +1.77 20 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 101.41 +1.65 20 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 97.53 +2.04 21 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 93.12 +1.70 21 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 89.13 +1.30 21 0 0 0
29JUN27 300.00 C 82.50 84.00 81.50 86.59 +2.59 23 12 9 +8
29JUN27 310.00 C 0.00 0.00 0.00 77.71 +1.62 22 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 70.69 +1.60 23 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 64.22 +1.59 23 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 59.87 +3.16 25 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 53.92 +1.40 25 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 48.51 +2.59 25 0 50 0
29JUN27 370.00 C 0.00 0.00 0.00 42.02 +1.02 24 0 19 0
29JUN27 380.00 C 0.00 0.00 0.00 37.63 +0.90 24 0 235 0
29JUN27 390.00 C 32.40 32.40 32.40 33.34 +0.75 24 50 88 +50
29JUN27 400.00 C 0.00 0.00 0.00 30.22 +1.00 24 0 74 0
29JUN27 410.00 C 0.00 0.00 0.00 27.18 +1.27 25 0 162 0
29JUN27 420.00 C 20.88 22.70 20.88 24.65 +1.41 25 22 1,263 0
29JUN27 430.00 C 18.62 18.78 18.38 22.30 +1.73 26 110 115 +49
29JUN27 440.00 C 16.68 17.28 16.68 20.14 +1.75 26 50 83 +20
29JUN27 450.00 C 16.00 16.00 16.00 18.39 +2.05 26 11 191 +11
29JUN27 460.00 C 14.10 14.10 14.10 16.66 +2.19 27 11 511 +11
29JUN27 470.00 C 11.79 11.88 11.49 15.17 +2.24 27 80 45 -67
29JUN27 480.00 C 0.00 0.00 0.00 13.93 +2.52 27 0 128 0
29JUN27 490.00 C 0.00 0.00 0.00 12.70 +2.52 28 0 5 0
29JUN27 500.00 C 0.00 0.00 0.00 11.59 +2.51 28 0 18 0
29JUN27 510.00 C 0.00 0.00 0.00 10.75 +2.77 28 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 9.91 +2.76 29 0 67 0
29JUN27 530.00 C 6.30 6.68 6.30 9.09 +2.58 29 15 226 +11
TOTAL CALL 19,015 240,096 +9,541
26JUN26 275.00 P 0.00 0.00 0.00 0.01 - 99 0 0 -
26JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26JUN26 320.00 P 0.00 0.00 0.00 0.02 0.00 58 0 0 0
26JUN26 330.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
26JUN26 340.00 P 0.00 0.00 0.00 0.09 -0.05 46 0 5 0
26JUN26 350.00 P 0.18 0.18 0.18 0.23 -0.23 40 13 59 +13
26JUN26 360.00 P 1.58 1.58 0.55 0.68 -0.69 36 162 702 -31
26JUN26 370.00 P 4.13 4.93 1.76 1.97 -1.64 31 727 840 +471
26JUN26 380.00 P 9.10 10.18 5.28 5.39 -3.03 26 71 1,409 +24
26JUN26 390.00 P 18.55 18.55 13.24 12.94 -3.66 26 78 126 +48
26JUN26 400.00 P 0.00 0.00 0.00 22.64 -2.84 34 0 42 0
26JUN26 410.00 P 0.00 0.00 0.00 32.45 -2.80 37 0 0 0
26JUN26 420.00 P 0.00 0.00 0.00 42.40 -2.80 0 0 0 0
26JUN26 430.00 P 0.00 0.00 0.00 53.97 -1.23 92 0 0 0
26JUN26 440.00 P 0.00 0.00 0.00 64.27 -0.93 109 0 0 0
26JUN26 450.00 P 0.00 0.00 0.00 74.57 -0.99 125 0 0 0
26JUN26 460.00 P 0.00 0.00 0.00 83.96 -1.59 126 0 0 0
26JUN26 470.00 P 0.00 0.00 0.00 95.05 -0.51 154 0 0 0
26JUN26 480.00 P 0.00 0.00 0.00 104.89 -0.63 163 0 0 0
26JUN26 490.00 P 0.00 0.00 0.00 114.89 -0.67 172 0 0 0
26JUN26 500.00 P 0.00 0.00 0.00 124.82 -0.74 181 0 0 0
26JUN26 510.00 P 0.00 0.00 0.00 134.80 -0.78 190 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 123 0 358 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 118 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 114 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 109 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 104 0 30 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 100 0 45 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 96 0 253 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 91 0 73 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 87 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 83 0 96 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 79 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 75 0 304 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 71 0 194 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 67 0 345 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 63 0 382 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 400 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 -0.02 55 0 322 0
29JUN26 310.00 P 0.00 0.00 0.00 0.01 -0.05 48 0 756 0
29JUN26 320.00 P 0.14 0.14 0.14 0.03 -0.08 46 50 980 +50
29JUN26 330.00 P 0.20 0.25 0.15 0.06 -0.16 41 55 3,009 +4
29JUN26 340.00 P 0.44 0.44 0.20 0.14 -0.30 37 34 2,906 +34
29JUN26 350.00 P 0.83 0.83 0.42 0.34 -0.60 33 41 12,116 +19
29JUN26 360.00 P 1.78 2.25 0.91 0.92 -0.95 29 786 14,942 -28
29JUN26 370.00 P 3.30 5.07 1.96 2.38 -1.69 26 1,900 5,902 +47
29JUN26 380.00 P 9.86 11.68 5.80 5.82 -2.76 22 322 5,901 -29
29JUN26 390.00 P 20.15 20.15 13.60 13.19 -3.86 22 68 6,664 -28
29JUN26 400.00 P 29.00 29.00 22.30 23.41 -2.32 35 422 6,870 -230
29JUN26 410.00 P 36.50 36.60 34.10 33.02 -2.87 41 405 4,356 -91
29JUN26 420.00 P 46.10 46.10 46.10 42.40 -3.70 0 3 2,483 -453
29JUN26 430.00 P 0.00 0.00 0.00 53.97 -2.94 70 0 661 0
29JUN26 440.00 P 0.00 0.00 0.00 64.27 -0.95 83 0 10 0
29JUN26 450.00 P 0.00 0.00 0.00 74.57 -0.99 95 0 0 -200
29JUN26 460.00 P 0.00 0.00 0.00 84.15 -1.40 99 0 27 0
29JUN26 470.00 P 0.00 0.00 0.00 95.05 -0.51 117 0 0 0
29JUN26 480.00 P 0.00 0.00 0.00 104.89 -0.64 124 0 0 0
29JUN26 490.00 P 0.00 0.00 0.00 114.89 -0.96 131 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 124.93 -0.71 139 0 0 0
29JUN26 510.00 P 0.00 0.00 0.00 134.95 -0.63 146 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 144.94 -0.61 153 0 0 0
29JUN26 530.00 P 0.00 0.00 0.00 154.82 -0.73 158 0 0 0
29JUN26 540.00 P 0.00 0.00 0.00 164.96 -0.55 167 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 174.18 -1.48 161 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 184.29 -1.24 169 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 194.17 -1.50 173 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 204.93 -0.61 191 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 214.95 -0.55 197 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 224.95 -0.63 203 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 235.03 -0.56 209 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 244.29 -1.20 203 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 254.81 -0.73 216 0 0 0
03JUL26 275.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
03JUL26 280.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
03JUL26 285.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
03JUL26 290.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
03JUL26 295.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
03JUL26 300.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
03JUL26 310.00 P 0.00 0.00 0.00 0.02 - 41 0 0 -
03JUL26 320.00 P 0.00 0.00 0.00 0.04 - 37 0 0 -
03JUL26 330.00 P 0.00 0.00 0.00 0.09 - 34 0 0 -
03JUL26 340.00 P 0.82 0.82 0.82 0.25 - 32 1 1 -
03JUL26 350.00 P 1.33 1.33 1.33 0.62 - 30 30 30 -
03JUL26 360.00 P 2.72 2.72 1.82 1.52 - 28 358 272 -
03JUL26 370.00 P 6.20 6.20 3.13 3.48 - 25 402 402 -
03JUL26 380.00 P 0.00 0.00 0.00 7.24 - 23 0 0 -
03JUL26 390.00 P 0.00 0.00 0.00 14.06 - 23 0 0 -
03JUL26 400.00 P 0.00 0.00 0.00 23.41 - 28 0 0 -
03JUL26 410.00 P 0.00 0.00 0.00 33.02 - 33 0 0 -
03JUL26 420.00 P 0.00 0.00 0.00 42.42 - 29 0 0 -
03JUL26 430.00 P 0.00 0.00 0.00 53.97 - 57 0 0 -
03JUL26 440.00 P 0.00 0.00 0.00 64.27 - 67 0 0 -
03JUL26 450.00 P 0.00 0.00 0.00 74.57 - 76 0 0 -
03JUL26 460.00 P 0.00 0.00 0.00 84.15 - 79 0 0 -
03JUL26 470.00 P 0.00 0.00 0.00 95.05 - 94 0 0 -
03JUL26 480.00 P 0.00 0.00 0.00 104.89 - 99 0 0 -
03JUL26 490.00 P 0.00 0.00 0.00 115.27 - 109 0 0 -
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
30JUL26 265.00 P 0.00 0.00 0.00 0.02 0.00 38 0 15 0
30JUL26 270.00 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.04 0.00 36 0 39 0
30JUL26 280.00 P 0.00 0.00 0.00 0.06 +0.01 36 0 21 0
30JUL26 285.00 P 0.00 0.00 0.00 0.08 +0.01 35 0 41 0
30JUL26 290.00 P 0.00 0.00 0.00 0.10 0.00 34 0 206 0
30JUL26 295.00 P 0.00 0.00 0.00 0.14 0.00 34 0 38 0
30JUL26 300.00 P 0.00 0.00 0.00 0.19 -0.01 33 0 1,055 0
30JUL26 310.00 P 0.00 0.00 0.00 0.34 -0.04 31 0 393 0
30JUL26 320.00 P 0.90 0.90 0.90 0.61 -0.09 30 5 637 0
30JUL26 330.00 P 1.56 1.63 1.56 1.05 -0.23 29 12 541 0
30JUL26 340.00 P 2.43 2.43 1.61 1.68 -0.56 27 188 1,232 -17
30JUL26 350.00 P 3.95 4.23 2.55 2.83 -0.89 25 261 1,097 -96
30JUL26 360.00 P 6.80 6.80 4.20 4.55 -1.17 24 54 1,779 +48
30JUL26 370.00 P 9.89 10.75 6.85 7.25 -1.92 22 168 2,186 +96
30JUL26 380.00 P 16.20 16.20 11.50 11.13 -2.84 21 438 2,835 +338
30JUL26 390.00 P 22.40 26.25 17.50 17.20 -3.05 21 408 5,586 +354
30JUL26 400.00 P 29.18 34.49 25.00 25.25 -1.62 22 147 5,649 +115
30JUL26 410.00 P 34.80 34.80 32.90 33.02 -3.21 20 60 2,585 0
30JUL26 420.00 P 42.50 42.50 42.50 42.50 -3.60 20 20 982 0
30JUL26 430.00 P 0.00 0.00 0.00 53.97 -2.94 32 0 1,045 0
30JUL26 440.00 P 0.00 0.00 0.00 64.27 -0.95 38 0 60 0
30JUL26 450.00 P 0.00 0.00 0.00 74.57 -1.04 43 0 1 -19
30JUL26 460.00 P 0.00 0.00 0.00 84.87 -0.74 48 0 0 0
30JUL26 470.00 P 0.00 0.00 0.00 95.05 -0.56 53 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 104.89 -1.23 56 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 115.27 -0.58 61 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 124.93 -0.71 63 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 134.95 -1.20 66 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 144.94 -1.21 69 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 154.82 -0.76 71 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 164.96 -0.65 75 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 174.18 -1.48 74 0 0 0
30JUL26 560.00 P 0.00 0.00 0.00 184.29 -1.28 77 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 194.17 -1.50 79 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 204.93 -0.64 86 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 214.95 -1.13 89 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 224.95 -0.63 91 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 235.03 -0.56 94 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 244.29 -1.27 92 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 254.81 -0.75 98 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 35 0 250 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.05 -0.03 30 0 150 0
28AUG26 275.00 P 0.00 0.00 0.00 0.08 -0.02 30 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.11 -0.04 29 0 30 0
28AUG26 285.00 P 0.00 0.00 0.00 0.16 -0.05 29 0 30 0
28AUG26 290.00 P 0.00 0.00 0.00 0.23 -0.06 29 0 30 0
28AUG26 295.00 P 0.00 0.00 0.00 0.31 -0.09 28 0 463 0
28AUG26 300.00 P 0.00 0.00 0.00 0.43 -0.10 28 0 357 0
28AUG26 310.00 P 0.00 0.00 0.00 0.77 -0.18 28 0 467 0
28AUG26 320.00 P 0.00 0.00 0.00 1.31 -0.32 27 0 314 0
28AUG26 330.00 P 2.75 2.75 2.37 2.17 -0.49 26 80 537 +80
28AUG26 340.00 P 4.41 4.43 4.41 3.29 -0.87 25 50 1,100 +10
28AUG26 350.00 P 6.58 6.93 5.49 5.06 -1.21 24 182 8,232 -112
28AUG26 360.00 P 8.98 8.98 7.38 7.50 -1.38 24 119 2,965 +57
28AUG26 370.00 P 13.35 13.88 10.61 10.73 -1.79 23 279 2,021 +117
28AUG26 380.00 P 16.75 16.75 15.05 15.05 -2.31 22 48 3,534 0
28AUG26 390.00 P 25.20 25.20 25.20 20.65 -2.82 22 2 2,910 0
28AUG26 400.00 P 27.65 27.65 27.65 27.59 -2.98 22 10 2,204 +10
28AUG26 410.00 P 0.00 0.00 0.00 35.75 -2.73 23 0 1,725 0
28AUG26 420.00 P 0.00 0.00 0.00 44.18 -3.55 23 0 4,149 0
28AUG26 430.00 P 55.73 55.85 55.25 53.97 -2.94 26 90 1,746 -46
28AUG26 440.00 P 0.00 0.00 0.00 64.27 -1.23 30 0 546 0
28AUG26 450.00 P 0.00 0.00 0.00 74.58 -1.48 34 0 596 0
28AUG26 460.00 P 0.00 0.00 0.00 84.87 -1.24 38 0 90 0
28AUG26 470.00 P 0.00 0.00 0.00 95.05 -0.56 41 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 104.96 -1.16 44 0 0 0
28AUG26 490.00 P 0.00 0.00 0.00 115.27 -0.58 47 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 124.96 -0.68 49 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 134.96 -1.19 52 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 145.11 -1.04 55 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 154.90 -0.68 56 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 164.96 -0.65 59 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 174.91 -0.75 61 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 184.29 -1.82 60 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 194.90 -1.20 65 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 204.95 -1.13 67 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 214.95 -1.14 69 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 224.95 -0.63 71 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 235.03 -0.56 73 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 244.95 -0.63 75 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 254.96 -0.62 77 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 37 0 50 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.02 -0.02 27 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.03 -0.03 27 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.05 -0.03 27 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.07 -0.04 27 0 200 0
29SEP26 265.00 P 0.00 0.00 0.00 0.10 -0.06 27 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 0.15 -0.08 27 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 0.22 -0.09 26 0 90 0
29SEP26 280.00 P 0.00 0.00 0.00 0.31 -0.13 26 0 65 0
29SEP26 285.00 P 0.00 0.00 0.00 0.43 -0.14 26 0 248 0
29SEP26 290.00 P 1.16 1.18 1.16 0.57 -0.21 26 8 321 +8
29SEP26 295.00 P 0.00 0.00 0.00 0.78 -0.23 26 0 230 0
29SEP26 300.00 P 0.00 0.00 0.00 1.01 -0.32 26 0 702 0
29SEP26 310.00 P 2.91 2.91 2.91 1.72 -0.43 25 2 1,001 0
29SEP26 320.00 P 3.72 3.72 3.72 2.76 -0.60 25 30 4,642 0
29SEP26 330.00 P 5.73 5.73 4.46 4.27 -0.77 25 57 4,385 +46
29SEP26 340.00 P 7.85 8.09 6.13 6.13 -1.18 24 250 2,635 +60
29SEP26 350.00 P 10.60 10.78 8.64 8.64 -1.65 24 88 5,237 +9
29SEP26 360.00 P 14.44 14.44 13.50 11.83 -2.14 23 87 4,013 +22
29SEP26 370.00 P 19.30 19.30 16.36 15.92 -2.29 23 73 6,138 -17
29SEP26 380.00 P 24.82 24.82 21.60 21.09 -2.66 23 67 4,435 -54
29SEP26 390.00 P 29.38 29.38 27.82 27.33 -2.73 23 62 6,076 -59
29SEP26 400.00 P 0.00 0.00 0.00 34.95 -2.12 24 0 5,544 0
29SEP26 410.00 P 45.79 45.79 45.79 42.71 -3.05 24 20 4,327 0
29SEP26 420.00 P 0.00 0.00 0.00 50.99 -3.28 24 0 3,800 0
29SEP26 430.00 P 0.00 0.00 0.00 61.46 -0.39 28 0 717 0
29SEP26 440.00 P 0.00 0.00 0.00 70.72 -0.19 30 0 1,806 0
29SEP26 450.00 P 0.00 0.00 0.00 80.23 -0.99 31 0 404 0
29SEP26 460.00 P 0.00 0.00 0.00 89.87 -0.91 33 0 291 0
29SEP26 470.00 P 0.00 0.00 0.00 99.80 -0.66 35 0 401 0
29SEP26 480.00 P 0.00 0.00 0.00 109.55 -1.52 37 0 613 0
29SEP26 490.00 P 0.00 0.00 0.00 119.42 -0.52 39 0 391 0
29SEP26 500.00 P 0.00 0.00 0.00 129.30 -0.46 41 0 496 0
29SEP26 510.00 P 0.00 0.00 0.00 136.77 -3.57 33 0 790 0
29SEP26 520.00 P 0.00 0.00 0.00 147.02 -2.44 37 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 158.79 -0.57 45 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 168.78 -0.51 47 0 33 0
29SEP26 550.00 P 0.00 0.00 0.00 177.63 -1.61 45 0 149 0
29SEP26 560.00 P 0.00 0.00 0.00 188.63 -0.56 51 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 198.48 -0.63 52 0 70 0
29SEP26 580.00 P 0.00 0.00 0.00 207.35 -1.70 49 0 48 0
29SEP26 590.00 P 0.00 0.00 0.00 218.36 -0.60 55 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 226.42 -2.48 48 0 30 0
29SEP26 610.00 P 0.00 0.00 0.00 238.29 -0.53 58 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 248.22 -0.55 60 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 258.14 -0.53 61 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.03 +0.02 30 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 0.04 +0.03 29 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.05 +0.04 29 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.07 +0.05 29 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.10 +0.06 29 0 60 0
30DEC26 225.00 P 0.00 0.00 0.00 0.14 +0.08 29 0 90 0
30DEC26 230.00 P 0.00 0.00 0.00 0.19 +0.10 29 0 110 0
30DEC26 235.00 P 0.00 0.00 0.00 0.24 +0.12 28 0 35 0
30DEC26 240.00 P 0.00 0.00 0.00 0.33 +0.16 28 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 0.41 +0.18 28 0 110 0
30DEC26 250.00 P 0.00 0.00 0.00 0.54 +0.23 28 0 200 0
30DEC26 255.00 P 0.00 0.00 0.00 0.67 +0.25 28 0 80 0
30DEC26 260.00 P 0.00 0.00 0.00 0.82 +0.26 28 0 183 0
30DEC26 265.00 P 0.00 0.00 0.00 1.06 +0.34 28 0 30 0
30DEC26 270.00 P 0.00 0.00 0.00 1.28 +0.33 27 0 11 0
30DEC26 275.00 P 0.00 0.00 0.00 1.60 +0.40 27 0 20 0
30DEC26 280.00 P 0.00 0.00 0.00 1.91 +0.38 27 0 406 0
30DEC26 285.00 P 0.00 0.00 0.00 2.33 +0.45 27 0 134 0
30DEC26 290.00 P 0.00 0.00 0.00 2.78 +0.41 27 0 501 0
30DEC26 295.00 P 0.00 0.00 0.00 3.29 +0.43 27 0 411 0
30DEC26 300.00 P 0.00 0.00 0.00 3.92 +0.40 27 5,000 5,366 +5,000
30DEC26 310.00 P 5.22 5.22 5.21 5.12 +0.07 26 60 3,209 +60
30DEC26 320.00 P 0.00 0.00 0.00 6.76 -0.24 25 0 1,344 0
30DEC26 330.00 P 0.00 0.00 0.00 8.93 -0.53 25 0 1,495 0
30DEC26 340.00 P 13.50 13.50 12.56 11.59 -0.91 25 33 1,724 -27
30DEC26 350.00 P 16.92 16.92 16.38 14.72 -1.09 24 95 1,701 +20
30DEC26 360.00 P 20.77 20.77 19.63 18.33 -1.47 24 58 1,827 +55
30DEC26 370.00 P 26.57 26.57 24.00 22.54 -1.94 23 32 1,729 +31
30DEC26 380.00 P 0.00 0.00 0.00 27.47 -2.43 23 0 2,661 0
30DEC26 390.00 P 35.98 36.73 33.91 33.32 -2.94 23 136 1,628 -13
30DEC26 400.00 P 0.00 0.00 0.00 40.81 -2.20 24 0 2,090 0
30DEC26 410.00 P 0.00 0.00 0.00 48.10 -2.03 24 0 2,424 0
30DEC26 420.00 P 0.00 0.00 0.00 55.73 -2.15 24 0 3,458 0
30DEC26 430.00 P 0.00 0.00 0.00 65.59 -0.35 27 0 1,691 0
30DEC26 440.00 P 0.00 0.00 0.00 73.73 -0.88 27 0 1,322 0
30DEC26 450.00 P 0.00 0.00 0.00 82.20 -1.13 27 0 1,165 0
30DEC26 460.00 P 0.00 0.00 0.00 91.38 -1.30 28 0 420 0
30DEC26 470.00 P 0.00 0.00 0.00 100.93 -0.74 29 0 96 0
30DEC26 480.00 P 0.00 0.00 0.00 110.40 -0.70 30 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 120.04 +0.10 31 0 392 0
30DEC26 500.00 P 0.00 0.00 0.00 129.68 -0.08 32 0 560 0
30DEC26 510.00 P 0.00 0.00 0.00 139.45 -0.89 33 0 408 0
30DEC26 520.00 P 0.00 0.00 0.00 149.24 -0.78 34 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 159.08 -0.78 36 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 168.78 -0.67 37 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 178.68 -0.97 38 0 30 0
30DEC26 560.00 P 0.00 0.00 0.00 188.63 -1.62 39 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 198.56 -0.64 40 0 30 0
30DEC26 580.00 P 0.00 0.00 0.00 208.43 -0.69 41 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 218.40 -0.66 42 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 228.31 -0.63 43 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 238.29 -0.59 45 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 248.22 -0.58 46 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 258.14 -0.59 47 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.03 -0.04 25 0 135 0
30MAR27 205.00 P 0.00 0.00 0.00 0.05 -0.05 25 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 0.07 -0.07 25 0 60 0
30MAR27 215.00 P 0.00 0.00 0.00 0.10 -0.10 25 0 42 0
30MAR27 220.00 P 1.68 1.68 1.68 0.15 -0.11 25 100 160 +100
30MAR27 225.00 P 0.00 0.00 0.00 0.20 -0.14 25 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.28 -0.17 25 0 180 0
30MAR27 235.00 P 0.00 0.00 0.00 0.38 -0.21 25 0 90 0
30MAR27 240.00 P 0.00 0.00 0.00 0.50 -0.24 25 0 93 0
30MAR27 245.00 P 0.00 0.00 0.00 0.64 -0.31 25 0 110 0
30MAR27 250.00 P 0.00 0.00 0.00 0.82 -0.35 25 0 154 0
30MAR27 255.00 P 0.00 0.00 0.00 1.05 -0.39 25 0 30 0
30MAR27 260.00 P 0.00 0.00 0.00 1.29 -0.49 25 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 1.64 -0.48 25 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 1.99 -0.60 25 0 13 0
30MAR27 275.00 P 0.00 0.00 0.00 2.44 -0.64 25 0 16 0
30MAR27 280.00 P 0.00 0.00 0.00 2.95 -0.68 25 0 150 0
30MAR27 285.00 P 0.00 0.00 0.00 3.50 -0.82 25 0 56 0
30MAR27 290.00 P 6.02 6.02 6.02 4.20 -0.81 25 30 209 +30
30MAR27 295.00 P 0.00 0.00 0.00 4.91 -0.92 25 0 138 0
30MAR27 300.00 P 8.06 8.06 8.06 5.78 -0.99 25 1 208 0
30MAR27 310.00 P 0.00 0.00 0.00 7.71 -1.14 25 0 67 0
30MAR27 320.00 P 0.00 0.00 0.00 10.20 -1.13 25 0 454 0
30MAR27 330.00 P 0.00 0.00 0.00 13.10 -1.29 25 0 346 0
30MAR27 340.00 P 18.88 18.88 18.88 16.38 -1.45 25 45 945 0
30MAR27 350.00 P 23.10 23.38 23.10 20.37 -1.38 25 55 656 +7
30MAR27 360.00 P 27.94 27.94 27.94 24.79 -1.50 26 30 643 0
30MAR27 370.00 P 0.00 0.00 0.00 29.63 -1.54 26 0 738 0
30MAR27 380.00 P 38.60 38.60 36.97 34.82 -1.90 25 62 961 +60
30MAR27 390.00 P 44.80 44.80 41.38 40.63 -2.31 26 60 719 -30
30MAR27 400.00 P 0.00 0.00 0.00 47.36 -2.25 26 0 3,538 0
30MAR27 410.00 P 0.00 0.00 0.00 55.39 +0.26 27 0 3,373 0
30MAR27 420.00 P 0.00 0.00 0.00 63.19 +0.80 28 0 2,274 0
30MAR27 430.00 P 0.00 0.00 0.00 70.59 -1.05 28 0 30 0
30MAR27 440.00 P 0.00 0.00 0.00 79.50 -0.10 29 0 76 0
30MAR27 450.00 P 0.00 0.00 0.00 87.78 0.00 29 0 551 0
30MAR27 460.00 P 0.00 0.00 0.00 95.24 -1.02 29 0 71 0
30MAR27 470.00 P 0.00 0.00 0.00 103.92 -0.86 29 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 112.63 -0.98 29 0 60 0
30MAR27 490.00 P 0.00 0.00 0.00 121.73 -0.92 30 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 131.07 -2.10 30 0 645 0
30MAR27 510.00 P 0.00 0.00 0.00 140.53 -1.26 31 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 150.13 -0.58 32 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 159.57 -0.74 32 0 79 0
30MAR27 540.00 P 0.00 0.00 0.00 169.31 -0.69 33 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 179.16 -0.60 34 0 139 0
30MAR27 560.00 P 0.00 0.00 0.00 188.96 -1.29 35 0 48 0
30MAR27 570.00 P 0.00 0.00 0.00 198.78 -0.66 36 0 74 0
30MAR27 580.00 P 0.00 0.00 0.00 208.67 -0.64 37 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 218.53 -0.62 37 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 228.57 -0.51 39 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 238.47 -0.52 40 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 248.42 -0.43 40 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 258.33 -0.40 41 0 0 0
29JUN27 275.00 P 6.66 6.66 6.66 3.86 -0.50 25 1 36 +1
29JUN27 280.00 P 7.20 7.47 7.02 4.56 -0.36 25 151 174 +151
29JUN27 285.00 P 0.00 0.00 0.00 5.27 -0.55 25 0 11 0
29JUN27 290.00 P 0.00 0.00 0.00 6.10 -0.67 25 0 111 0
29JUN27 295.00 P 9.07 9.07 9.07 7.06 -0.67 25 2 17 +2
29JUN27 300.00 P 10.98 11.00 10.40 8.02 -0.72 25 106 323 +106
29JUN27 310.00 P 0.00 0.00 0.00 10.38 -0.88 25 0 213 0
29JUN27 320.00 P 0.00 0.00 0.00 13.02 -1.10 25 0 651 0
29JUN27 330.00 P 18.74 18.74 18.74 16.23 -1.14 25 50 348 0
29JUN27 340.00 P 23.71 23.71 23.71 19.84 -1.36 25 45 383 +45
29JUN27 350.00 P 25.54 25.54 25.54 23.85 -1.41 25 2 575 0
29JUN27 360.00 P 0.00 0.00 0.00 28.44 -1.63 25 0 753 0
29JUN27 370.00 P 37.26 37.26 35.70 33.31 -1.77 25 2 147 0
29JUN27 380.00 P 0.00 0.00 0.00 38.86 -1.88 26 0 147 0
29JUN27 390.00 P 0.00 0.00 0.00 44.61 -2.04 26 0 86 0
29JUN27 400.00 P 0.00 0.00 0.00 51.48 -1.86 26 0 176 0
29JUN27 410.00 P 0.00 0.00 0.00 57.41 -2.81 26 0 104 0
29JUN27 420.00 P 0.00 0.00 0.00 66.30 -1.39 27 0 56 0
29JUN27 430.00 P 0.00 0.00 0.00 74.16 -0.93 28 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 82.29 -1.09 28 0 110 0
29JUN27 450.00 P 0.00 0.00 0.00 90.67 -0.79 29 0 53 0
29JUN27 460.00 P 0.00 0.00 0.00 98.94 -0.72 29 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 106.52 -0.95 29 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 115.11 -0.92 29 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 123.88 -0.81 29 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 132.78 -1.50 30 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 141.81 -0.86 30 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 151.01 -0.78 30 0 0 0
29JUN27 530.00 P 163.22 163.67 161.00 159.57 -1.63 29 35 55 +35
TOTAL PUT 15,484 260,344 +6,203
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$ 22.82
29JUN26 16.00 C 0.00 0.00 0.00 6.91 -0.38 154 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.33 -0.46 80 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 5.96 -0.33 146 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.48 -0.28 139 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 4.85 -0.46 85 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.33 -0.47 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 3.83 -0.50 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 3.33 -0.48 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 2.83 -0.47 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 1.85 -0.39 35 0 0 0
29JUN26 22.00 C 0.51 0.90 0.47 0.98 -0.30 36 203 203 +203
29JUN26 23.00 C 0.36 0.36 0.36 0.36 -0.17 34 20 65 +20
29JUN26 24.00 C 0.00 0.00 0.00 0.09 -0.04 35 0 117 0
29JUN26 25.00 C 0.00 0.00 0.00 0.02 0.00 37 0 134 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 266 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 55 0 131 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 65 0 364 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 75 0 97 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 84 0 115 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 92 0 55 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 101 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 116 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 123 0 75 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 130 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 137 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 144 0 3 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 5.96 - 58 0 0 -
30JUL26 17.50 C 0.00 0.00 0.00 5.48 -0.40 55 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 4.88 -0.50 31 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 4.41 -0.39 36 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 3.89 -0.52 28 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 3.41 -0.50 28 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 2.94 -0.47 28 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 2.06 -0.32 27 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 1.36 -0.20 29 0 0 0
30JUL26 23.00 C 0.54 0.54 0.54 0.76 -0.15 27 75 98 +75
30JUL26 24.00 C 0.00 0.00 0.00 0.39 -0.07 27 0 17 0
30JUL26 25.00 C 0.00 0.00 0.00 0.18 -0.03 27 0 115 0
30JUL26 26.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 76 0
30JUL26 27.00 C 0.00 0.00 0.00 0.03 0.00 28 0 109 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 27 0 82 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 18 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 5.99 - 43 0 0 -
28AUG26 17.50 C 0.00 0.00 0.00 5.48 -0.46 38 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 4.88 -0.52 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 4.43 -0.53 24 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 3.89 -0.55 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 3.42 -0.57 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.00 -0.52 22 0 1 0
28AUG26 21.00 C 0.00 0.00 0.00 2.32 -0.23 29 0 0 0
28AUG26 22.00 C 1.41 1.41 1.41 1.61 -0.23 28 15 15 +15
28AUG26 23.00 C 0.88 0.88 0.88 1.04 -0.17 27 11 11 +11
28AUG26 24.00 C 0.62 0.68 0.62 0.66 -0.07 27 30 30 0
28AUG26 25.00 C 0.00 0.00 0.00 0.37 -0.05 27 0 65 0
28AUG26 26.00 C 0.00 0.00 0.00 0.21 -0.02 27 0 66 0
28AUG26 27.00 C 0.00 0.00 0.00 0.11 -0.02 27 0 15 0
28AUG26 28.00 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.03 0.00 28 0 25 0
28AUG26 30.00 C 0.00 0.00 0.00 0.02 0.00 29 0 36 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 29 0 35 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.99 - 39 0 0 -
29SEP26 17.50 C 0.00 0.00 0.00 5.60 -0.38 44 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.88 -0.61 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.48 -0.52 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.95 -0.56 21 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.51 -0.48 24 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.11 -0.41 26 0 0 0
29SEP26 21.00 C 2.17 2.17 2.17 2.39 -0.22 29 15 15 +15
29SEP26 22.00 C 1.54 1.64 1.54 1.70 -0.23 28 30 75 +30
29SEP26 23.00 C 0.00 0.00 0.00 1.15 -0.17 27 0 45 0
29SEP26 24.00 C 0.69 0.75 0.69 0.74 -0.11 27 45 183 +3
29SEP26 25.00 C 0.43 0.47 0.43 0.46 -0.05 27 45 45 +45
29SEP26 26.00 C 0.00 0.00 0.00 0.27 -0.03 27 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 0.15 -0.01 27 0 224 0
29SEP26 28.00 C 0.00 0.00 0.00 0.09 -0.01 27 0 234 0
29SEP26 29.00 C 0.00 0.00 0.00 0.05 0.00 27 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 14 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 26 0 11 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.11 - 40 0 0 -
30DEC26 17.50 C 0.00 0.00 0.00 5.60 -0.42 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.06 -0.46 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.55 -0.48 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.10 -0.45 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.62 -0.46 25 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.22 -0.42 25 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.47 -0.29 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.86 -0.23 25 100 100 +100
30DEC26 23.00 C 0.00 0.00 0.00 1.41 -0.19 25 100 100 +100
30DEC26 24.00 C 0.00 0.00 0.00 1.03 -0.11 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.69 -0.10 24 0 0 0
30DEC26 26.00 C 0.38 0.38 0.38 0.49 -0.06 25 12 12 +12
30DEC26 27.00 C 0.00 0.00 0.00 0.34 -0.04 25 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 0.25 -0.02 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.17 -0.02 25 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.11 - 33 0 0 -
30MAR27 17.50 C 0.00 0.00 0.00 5.62 -0.42 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.11 -0.45 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.55 -0.54 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.25 -0.39 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.84 -0.38 26 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.45 -0.37 26 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.68 -0.34 24 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.19 -0.23 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.66 -0.33 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.33 -0.20 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.02 -0.14 24 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.75 -0.14 24 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.55 -0.13 24 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.43 -0.08 24 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.32 -0.06 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.23 -0.06 24 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.16 -0.06 24 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.12 -0.04 24 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.09 -0.03 24 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.06 -0.03 24 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 -0.02 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.14 - 30 0 0 -
29JUN27 17.50 C 0.00 0.00 0.00 5.71 -0.39 29 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 5.31 -0.34 29 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 4.91 -0.31 28 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 4.34 -0.48 25 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 4.05 -0.39 26 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.81 -0.27 27 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 3.11 -0.27 25 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.53 -0.24 25 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 2.10 -0.14 25 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.73 -0.11 25 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.42 -0.07 25 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 1.14 -0.07 25 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.92 -0.06 25 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.74 -0.04 25 0 2 0
29JUN27 29.00 C 0.00 0.00 0.00 0.59 -0.02 25 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.47 -0.02 25 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.37 -0.01 25 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.29 -0.01 25 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.23 -0.01 25 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 0.18 0.00 25 0 0 0
TOTAL CALL 701 3,569 +629
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 110 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 21.00 P 0.12 0.12 0.12 0.02 +0.01 35 15 17 +15
29JUN26 22.00 P 0.37 0.53 0.18 0.15 +0.10 36 838 570 +530
29JUN26 23.00 P 1.09 1.12 0.69 0.55 +0.27 36 199 244 +45
29JUN26 24.00 P 1.48 1.48 1.48 1.26 +0.39 35 2 486 -2
29JUN26 25.00 P 1.93 1.93 1.93 2.25 +0.46 51 2 80 0
29JUN26 26.00 P 0.00 0.00 0.00 3.28 +0.50 72 0 594 0
29JUN26 27.00 P 0.00 0.00 0.00 4.31 +0.53 92 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 5.26 +0.48 95 0 78 0
29JUN26 29.00 P 0.00 0.00 0.00 6.19 +0.41 81 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 7.18 +0.40 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 8.19 +0.41 100 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.19 +0.41 109 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.20 +0.42 125 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.20 +0.35 134 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 12.23 +0.45 158 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 13.28 +0.50 186 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 14.19 +0.41 148 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 15.28 +0.50 203 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 16.29 +0.51 215 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 - 40 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 33 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 0.02 +0.01 29 0 0 0
30JUL26 19.50 P 0.12 0.15 0.12 0.03 +0.02 28 64 64 +64
30JUL26 20.00 P 0.19 0.21 0.19 0.06 +0.03 28 90 90 +90
30JUL26 21.00 P 0.23 0.23 0.23 0.18 +0.09 27 10 55 +10
30JUL26 22.00 P 0.77 0.83 0.66 0.45 +0.17 28 72 98 +23
30JUL26 23.00 P 1.19 1.19 1.19 0.89 +0.26 28 1 84 +1
30JUL26 24.00 P 0.00 0.00 0.00 1.52 +0.37 27 0 678 0
30JUL26 25.00 P 0.00 0.00 0.00 2.31 +0.41 27 0 105 0
30JUL26 26.00 P 0.00 0.00 0.00 3.31 +0.49 35 0 47 0
30JUL26 27.00 P 0.00 0.00 0.00 4.31 +0.53 42 0 81 0
30JUL26 28.00 P 0.00 0.00 0.00 5.26 +0.48 44 0 135 0
30JUL26 29.00 P 0.00 0.00 0.00 6.20 +0.42 42 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 7.20 +0.42 47 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 8.20 +0.42 51 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 9.20 +0.42 56 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 10.20 +0.42 60 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 11.20 +0.35 64 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 12.23 +0.45 74 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 13.28 +0.50 84 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 14.20 +0.42 75 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 - 30 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 0.02 +0.01 28 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.04 +0.02 28 0 0 0
28AUG26 19.00 P 0.18 0.18 0.18 0.06 +0.03 27 15 15 +15
28AUG26 19.50 P 0.23 0.23 0.23 0.10 +0.04 27 15 15 +15
28AUG26 20.00 P 0.33 0.35 0.33 0.15 +0.06 27 45 62 +45
28AUG26 21.00 P 0.58 0.58 0.58 0.34 +0.11 27 15 15 +15
28AUG26 22.00 P 0.73 0.73 0.73 0.67 +0.19 27 15 110 +15
28AUG26 23.00 P 1.10 1.10 1.10 1.11 +0.27 27 35 79 0
28AUG26 24.00 P 0.00 0.00 0.00 1.70 +0.33 26 0 152 0
28AUG26 25.00 P 0.00 0.00 0.00 2.45 +0.38 27 0 30 0
28AUG26 26.00 P 0.00 0.00 0.00 3.40 +0.48 31 0 37 0
28AUG26 27.00 P 0.00 0.00 0.00 4.31 +0.49 33 0 75 0
28AUG26 28.00 P 0.00 0.00 0.00 5.34 +0.56 39 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 6.20 +0.42 34 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 7.20 +0.42 38 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 8.32 +0.51 51 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 9.20 +0.42 45 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 10.20 +0.39 48 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 11.26 +0.41 58 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 12.23 +0.42 58 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 13.28 +0.50 66 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 14.33 +0.55 73 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.04 - 28 0 0 -
29SEP26 17.50 P 0.00 0.00 0.00 0.06 +0.03 27 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.09 +0.04 27 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.14 +0.05 27 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.20 +0.07 27 0 0 0
29SEP26 19.50 P 0.49 0.49 0.46 0.29 +0.09 27 30 30 +22
29SEP26 20.00 P 0.00 0.00 0.00 0.41 +0.12 27 0 4 0
29SEP26 21.00 P 0.00 0.00 0.00 0.73 +0.18 27 0 77 0
29SEP26 22.00 P 1.52 1.52 1.10 1.11 +0.21 26 75 25 -37
29SEP26 23.00 P 1.86 1.86 1.86 1.67 +0.28 26 15 63 0
29SEP26 24.00 P 0.00 0.00 0.00 2.34 +0.33 25 0 90 0
29SEP26 25.00 P 0.00 0.00 0.00 3.18 +0.44 27 0 64 0
29SEP26 26.00 P 0.00 0.00 0.00 4.05 +0.40 27 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 4.78 +0.38 0 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 5.80 +0.46 0 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 6.81 +0.51 22 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 7.95 +0.68 39 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.93 +0.67 41 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.83 +0.56 36 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.82 +0.57 38 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.80 +0.57 38 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.79 +0.58 40 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 13.78 +0.57 41 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 14.78 +0.59 44 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 15.76 +0.57 42 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 16.64 +0.46 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.11 - 25 0 0 -
30DEC26 17.50 P 0.00 0.00 0.00 0.16 +0.05 25 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.22 +0.06 25 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.30 +0.07 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.40 +0.09 25 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.52 +0.11 25 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.67 +0.13 25 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 1.03 +0.17 25 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 1.43 +0.20 24 100 101 +95
30DEC26 23.00 P 0.00 0.00 0.00 1.95 +0.24 24 100 107 +100
30DEC26 24.00 P 0.00 0.00 0.00 2.66 +0.29 25 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 3.42 +0.35 25 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 4.23 +0.50 26 0 19 0
30DEC26 27.00 P 0.00 0.00 0.00 5.11 +0.56 26 0 19 0
30DEC26 28.00 P 0.00 0.00 0.00 5.84 +0.43 19 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.01 +0.69 30 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 7.99 +0.72 32 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.97 +0.68 34 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 9.83 +0.56 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.82 +0.45 30 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.80 +0.50 30 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.79 +0.49 31 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 13.78 +0.49 32 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 14.78 +0.50 35 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.76 +0.49 34 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 16.70 +0.44 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.19 - 24 0 0 -
30MAR27 17.50 P 0.00 0.00 0.00 0.25 +0.02 24 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.33 +0.03 24 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.43 +0.03 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.55 +0.05 24 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.69 +0.06 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.85 +0.07 24 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 1.23 +0.12 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.70 +0.21 24 0 7 0
30MAR27 23.00 P 0.00 0.00 0.00 2.19 +0.20 24 0 2 0
30MAR27 24.00 P 0.00 0.00 0.00 2.87 +0.22 24 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 3.60 +0.28 25 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 4.37 +0.43 25 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.14 +0.43 24 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.04 +0.51 24 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.01 +0.61 26 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.99 +0.69 28 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.97 +0.68 29 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.83 +0.48 25 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.82 +0.44 27 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.80 +0.49 27 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.79 +0.49 28 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 13.78 +0.49 29 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 14.78 +0.50 31 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 15.76 +0.49 31 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 16.71 +0.45 0 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.36 - 26 0 0 -
29JUN27 17.50 P 0.00 0.00 0.00 0.46 +0.10 26 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 0.57 +0.12 26 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.69 +0.13 26 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.83 +0.14 26 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.00 +0.17 26 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.17 +0.18 26 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.59 +0.22 26 0 4 0
29JUN27 22.00 P 0.00 0.00 0.00 2.07 +0.24 26 0 23 0
29JUN27 23.00 P 0.00 0.00 0.00 2.64 +0.28 26 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 3.28 +0.31 27 0 1 0
29JUN27 25.00 P 0.00 0.00 0.00 3.91 +0.28 26 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 4.65 +0.31 26 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 5.55 +0.53 28 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.28 +0.47 26 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.13 +0.49 26 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.00 +0.47 26 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.97 +0.55 27 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.85 +0.50 25 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.87 +0.49 27 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.80 +0.49 25 0 0 0
TOTAL PUT 1,753 5,267 +1,061
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$ 147.90
26JUN26 112.50 C 0.00 0.00 0.00 35.43 -1.14 0 0 0 0
26JUN26 115.00 C 0.00 0.00 0.00 32.94 -1.13 80 0 0 0
26JUN26 117.50 C 0.00 0.00 0.00 30.44 -1.13 72 0 0 0
26JUN26 120.00 C 0.00 0.00 0.00 27.94 -1.13 65 0 0 0
26JUN26 122.50 C 0.00 0.00 0.00 25.44 -1.14 57 0 0 0
26JUN26 125.00 C 0.00 0.00 0.00 22.94 -1.14 50 0 0 0
26JUN26 127.50 C 0.00 0.00 0.00 20.44 -1.14 41 0 0 0
26JUN26 130.00 C 0.00 0.00 0.00 17.95 -1.14 47 0 0 0
26JUN26 132.50 C 0.00 0.00 0.00 15.46 -1.15 44 0 0 0
26JUN26 135.00 C 0.00 0.00 0.00 13.00 -1.14 44 0 0 0
26JUN26 137.50 C 0.00 0.00 0.00 10.57 -1.13 42 0 0 0
26JUN26 140.00 C 0.00 0.00 0.00 8.22 -1.11 40 0 1 0
26JUN26 142.50 C 0.00 0.00 0.00 6.00 -0.89 38 0 5 0
26JUN26 145.00 C 0.00 0.00 0.00 4.05 -0.82 37 0 154 0
26JUN26 147.50 C 2.10 2.80 1.86 2.39 -0.76 35 404 1,248 +57
26JUN26 150.00 C 0.88 1.50 0.88 1.33 -0.47 35 677 459 +203
26JUN26 152.50 C 0.40 0.76 0.40 0.70 -0.32 36 191 306 +52
26JUN26 155.00 C 0.28 0.30 0.28 0.35 -0.20 37 7 42 +7
26JUN26 157.50 C 0.14 0.14 0.14 0.16 -0.12 38 30 51 -8
26JUN26 160.00 C 0.00 0.00 0.00 0.08 -0.06 40 0 49 0
26JUN26 162.50 C 0.00 0.00 0.00 0.04 -0.04 41 0 0 0
26JUN26 165.00 C 0.00 0.00 0.00 0.01 -0.03 40 0 0 0
26JUN26 167.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
26JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26JUN26 180.00 C 0.00 0.00 0.00 0.01 - 67 0 0 -
29JUN26 60.00 C 0.00 0.00 0.00 87.93 -1.12 0 0 250 0
29JUN26 62.50 C 0.00 0.00 0.00 85.43 -1.12 0 0 136 0
29JUN26 65.00 C 0.00 0.00 0.00 82.94 -1.12 185 0 50 0
29JUN26 67.50 C 0.00 0.00 0.00 80.44 -1.12 173 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 77.94 -1.12 159 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 75.44 -1.12 141 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 72.94 -1.12 0 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 70.44 -1.13 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 67.94 -1.13 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 65.44 -1.13 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 62.95 -1.12 125 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 60.45 -1.12 115 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 57.95 -1.13 103 0 40 0
29JUN26 92.50 C 0.00 0.00 0.00 55.45 -1.13 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 52.95 -1.13 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 50.45 -1.13 0 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 47.95 -1.14 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 45.46 -1.13 86 0 2 0
29JUN26 105.00 C 0.00 0.00 0.00 42.96 -1.13 78 0 6 0
29JUN26 107.50 C 0.00 0.00 0.00 40.46 -1.13 70 0 0 0
29JUN26 110.00 C 38.00 38.00 38.00 37.96 -1.13 58 10 94 0
29JUN26 112.50 C 0.00 0.00 0.00 35.46 -1.14 0 0 56 0
29JUN26 115.00 C 0.00 0.00 0.00 32.96 -1.14 0 0 374 0
29JUN26 117.50 C 0.00 0.00 0.00 30.47 -1.13 57 0 212 0
29JUN26 120.00 C 0.00 0.00 0.00 27.97 -1.13 51 0 1,846 0
29JUN26 122.50 C 0.00 0.00 0.00 25.48 -1.13 52 0 113 0
29JUN26 125.00 C 0.00 0.00 0.00 22.99 -1.12 49 0 7,012 0
29JUN26 127.50 C 0.00 0.00 0.00 20.50 -1.12 46 0 590 0
29JUN26 130.00 C 0.00 0.00 0.00 18.02 -1.11 43 0 3,410 0
29JUN26 132.50 C 15.38 15.38 15.29 16.03 -0.62 61 3 1,859 0
29JUN26 135.00 C 12.41 13.10 12.41 13.10 -1.10 38 12 4,645 0
29JUN26 137.50 C 9.93 9.95 9.93 10.78 -0.92 38 60 1,298 -30
29JUN26 140.00 C 7.08 8.38 7.08 8.38 -0.95 34 35 2,553 -35
29JUN26 142.50 C 5.90 6.12 5.90 6.30 -0.74 34 31 2,539 0
29JUN26 145.00 C 3.47 4.48 3.47 4.28 -0.88 31 175 3,065 +107
29JUN26 147.50 C 2.23 3.05 2.05 2.54 -0.89 28 316 2,989 +41
29JUN26 150.00 C 1.12 1.79 1.12 1.47 -0.63 28 391 4,235 +115
29JUN26 152.50 C 0.75 0.88 0.66 0.82 -0.49 29 353 2,385 -100
29JUN26 155.00 C 0.38 0.46 0.38 0.42 -0.38 30 214 2,606 -62
29JUN26 157.50 C 0.24 0.24 0.23 0.20 -0.28 30 39 4,457 -37
29JUN26 160.00 C 0.15 0.15 0.14 0.09 -0.19 31 3 3,678 -2
29JUN26 162.50 C 0.00 0.00 0.00 0.04 -0.13 31 0 1,352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.02 -0.08 32 0 924 0
29JUN26 167.50 C 0.04 0.04 0.04 0.01 -0.06 34 40 1,520 -40
29JUN26 170.00 C 0.00 0.00 0.00 0.01 -0.03 37 0 573 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 282 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 44 0 402 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 47 0 850 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 86 0 660 0
03JUL26 120.00 C 0.00 0.00 0.00 28.01 - 43 0 0 -
03JUL26 122.50 C 0.00 0.00 0.00 25.51 - 38 0 0 -
03JUL26 125.00 C 0.00 0.00 0.00 23.02 - 37 0 0 -
03JUL26 127.50 C 0.00 0.00 0.00 20.54 - 37 0 0 -
03JUL26 130.00 C 0.00 0.00 0.00 18.07 - 35 0 0 -
03JUL26 132.50 C 0.00 0.00 0.00 16.03 - 48 0 0 -
03JUL26 135.00 C 0.00 0.00 0.00 13.23 - 34 0 0 -
03JUL26 137.50 C 10.26 10.26 10.26 10.90 - 33 7 7 -
03JUL26 140.00 C 0.00 0.00 0.00 8.68 - 31 0 0 -
03JUL26 142.50 C 0.00 0.00 0.00 6.62 - 30 0 0 -
03JUL26 145.00 C 0.00 0.00 0.00 4.75 - 29 0 0 -
03JUL26 147.50 C 0.00 0.00 0.00 3.20 - 28 0 0 -
03JUL26 150.00 C 1.79 1.79 1.79 2.04 - 28 18 18 -
03JUL26 152.50 C 1.00 1.18 1.00 1.23 - 28 84 84 -
03JUL26 155.00 C 0.00 0.00 0.00 0.69 - 28 0 0 -
03JUL26 157.50 C 0.00 0.00 0.00 0.34 - 27 0 0 -
03JUL26 160.00 C 0.00 0.00 0.00 0.16 - 27 0 0 -
03JUL26 162.50 C 0.00 0.00 0.00 0.07 - 27 0 0 -
03JUL26 165.00 C 0.00 0.00 0.00 0.03 - 27 0 0 -
03JUL26 167.50 C 0.00 0.00 0.00 0.01 - 27 0 0 -
03JUL26 170.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
03JUL26 172.50 C 0.00 0.00 0.00 0.01 - 32 0 0 -
03JUL26 175.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
03JUL26 177.50 C 0.00 0.00 0.00 0.01 - 38 0 0 -
03JUL26 180.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
30JUL26 70.00 C 0.00 0.00 0.00 78.11 -1.12 72 0 50 0
30JUL26 72.50 C 0.00 0.00 0.00 75.61 -1.13 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 73.12 -1.12 0 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 70.63 -1.12 59 0 30 0
30JUL26 80.00 C 0.00 0.00 0.00 68.14 -1.12 60 0 50 0
30JUL26 82.50 C 0.00 0.00 0.00 65.64 -1.13 0 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 63.15 -1.13 0 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 60.66 -1.12 49 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 58.16 -1.13 0 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 55.67 -1.13 0 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 53.18 -1.13 38 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 50.69 -1.13 40 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 48.20 -1.13 40 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 45.87 -0.72 56 0 503 0
30JUL26 105.00 C 0.00 0.00 0.00 43.21 -1.13 31 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 40.73 -1.12 36 0 0 0
30JUL26 110.00 C 37.43 37.43 37.43 38.34 -0.76 44 39 666 +39
30JUL26 112.50 C 0.00 0.00 0.00 35.76 -0.90 34 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 33.28 -0.92 33 0 11 0
30JUL26 117.50 C 0.00 0.00 0.00 30.81 -0.94 32 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 28.36 -0.95 32 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 25.93 -0.96 31 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 23.52 -1.05 31 0 115 0
30JUL26 127.50 C 0.00 0.00 0.00 21.14 -1.03 30 0 623 0
30JUL26 130.00 C 0.00 0.00 0.00 18.82 -1.00 30 0 335 0
30JUL26 132.50 C 0.00 0.00 0.00 16.56 -0.98 29 4 158 -4
30JUL26 135.00 C 0.00 0.00 0.00 14.55 -0.71 30 4 267 -4
30JUL26 137.50 C 12.27 12.27 12.27 12.29 -0.73 28 5 598 0
30JUL26 140.00 C 0.00 0.00 0.00 10.41 -0.73 28 0 727 0
30JUL26 142.50 C 7.60 7.98 7.60 8.50 -0.62 27 35 978 +30
30JUL26 145.00 C 6.09 6.78 5.95 6.78 -0.81 26 158 960 +15
30JUL26 147.50 C 4.78 5.44 4.78 5.39 -0.60 26 111 1,113 0
30JUL26 150.00 C 3.70 4.35 3.70 4.15 -0.55 25 68 1,488 -17
30JUL26 152.50 C 2.83 3.19 2.72 3.14 -0.58 25 104 963 -19
30JUL26 155.00 C 2.16 2.42 2.00 2.39 -0.52 25 135 667 +98
30JUL26 157.50 C 1.60 1.78 1.60 1.77 -0.48 25 33 1,199 +1
30JUL26 160.00 C 1.11 1.36 1.11 1.31 -0.41 26 217 1,335 +110
30JUL26 162.50 C 0.99 0.99 0.99 0.96 -0.34 26 50 1,966 +50
30JUL26 165.00 C 0.68 0.74 0.68 0.67 -0.31 26 10 1,431 0
30JUL26 167.50 C 0.00 0.00 0.00 0.46 -0.27 26 0 2,929 0
30JUL26 170.00 C 0.00 0.00 0.00 0.31 -0.24 26 0 354 0
30JUL26 172.50 C 0.00 0.00 0.00 0.21 -0.19 26 0 180 0
30JUL26 175.00 C 0.00 0.00 0.00 0.14 -0.16 26 0 445 0
30JUL26 177.50 C 0.00 0.00 0.00 0.09 -0.13 26 0 62 0
30JUL26 180.00 C 0.00 0.00 0.00 0.06 -0.10 26 0 315 0
30JUL26 182.50 C 0.00 0.00 0.00 0.04 -0.09 26 0 0 0
30JUL26 185.00 C 0.00 0.00 0.00 0.02 -0.07 26 0 0 0
30JUL26 187.50 C 0.00 0.00 0.00 0.01 -0.06 25 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 0.01 -0.04 27 0 30 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 -0.03 28 0 0 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 78.19 -1.12 57 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 75.70 -1.12 54 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 73.21 -1.12 51 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 70.72 -1.12 49 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 68.23 -1.12 46 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 65.74 -1.12 44 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 63.25 -1.12 41 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 60.76 -1.12 39 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 58.27 -1.13 36 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 55.78 -1.13 34 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 53.29 -1.13 32 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 50.80 -1.13 29 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 48.32 -1.01 34 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 45.87 -0.72 38 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 43.35 -0.99 32 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 40.88 -0.97 32 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 38.41 -0.92 32 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 35.96 -0.99 32 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 33.52 -1.02 31 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 31.11 -1.03 31 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 29.11 -0.54 36 0 560 0
28AUG26 122.50 C 0.00 0.00 0.00 26.37 -1.05 30 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 24.07 -1.06 30 0 60 0
28AUG26 127.50 C 0.00 0.00 0.00 21.82 -1.04 30 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 19.64 -1.01 29 0 60 0
28AUG26 132.50 C 0.00 0.00 0.00 17.54 -0.99 29 0 214 0
28AUG26 135.00 C 15.59 15.59 15.59 15.78 -0.55 30 22 260 +22
28AUG26 137.50 C 13.99 14.09 13.99 13.81 -0.72 29 3 494 +3
28AUG26 140.00 C 0.00 0.00 0.00 11.97 -0.75 29 0 572 0
28AUG26 142.50 C 0.00 0.00 0.00 10.27 -0.60 28 0 330 0
28AUG26 145.00 C 0.00 0.00 0.00 8.68 -0.72 28 0 459 0
28AUG26 147.50 C 0.00 0.00 0.00 7.34 -0.49 28 0 2,127 0
28AUG26 150.00 C 0.00 0.00 0.00 6.14 -0.45 27 0 1,038 0
28AUG26 152.50 C 4.88 4.88 4.88 5.10 -0.40 27 20 546 +20
28AUG26 155.00 C 4.04 4.04 4.04 4.21 -0.36 27 19 1,152 +19
28AUG26 157.50 C 3.32 3.32 3.32 3.42 -0.40 27 19 664 +19
28AUG26 160.00 C 0.00 0.00 0.00 2.75 -0.40 27 0 713 0
28AUG26 162.50 C 2.00 2.00 2.00 2.17 -0.43 27 5 867 +5
28AUG26 165.00 C 0.00 0.00 0.00 1.68 -0.45 27 0 951 0
28AUG26 167.50 C 0.00 0.00 0.00 1.31 -0.41 27 0 325 0
28AUG26 170.00 C 1.13 1.13 1.13 1.00 -0.41 26 10 205 +10
28AUG26 172.50 C 0.00 0.00 0.00 0.74 -0.39 26 0 34 0
28AUG26 175.00 C 0.00 0.00 0.00 0.56 -0.36 26 0 16 0
28AUG26 177.50 C 0.00 0.00 0.00 0.41 -0.37 26 0 8 0
28AUG26 180.00 C 0.00 0.00 0.00 0.29 -0.34 26 0 35 0
28AUG26 182.50 C 0.47 0.47 0.47 0.21 -0.29 26 6 6 +6
28AUG26 185.00 C 0.00 0.00 0.00 0.15 -0.25 26 0 7 0
28AUG26 187.50 C 0.00 0.00 0.00 0.10 -0.22 25 0 36 0
28AUG26 190.00 C 0.00 0.00 0.00 0.07 -0.18 25 0 30 0
28AUG26 192.50 C 0.00 0.00 0.00 0.05 -0.15 25 0 120 0
28AUG26 195.00 C 0.00 0.00 0.00 0.03 -0.13 25 0 5 0
28AUG26 197.50 C 0.00 0.00 0.00 0.02 -0.10 25 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 0.01 -0.09 24 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 0.01 -0.05 26 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 0.01 -0.03 28 0 5 0
29SEP26 70.00 C 0.00 0.00 0.00 78.19 -1.12 52 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 75.70 -1.12 49 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 73.21 -1.12 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 70.72 -1.12 45 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 68.23 -1.12 43 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 65.74 -1.12 41 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 63.25 -1.12 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 60.76 -1.12 36 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 58.27 -1.13 35 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 55.78 -1.13 33 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 53.29 -1.13 31 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 50.80 -1.13 29 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 48.32 -1.01 30 0 236 0
29SEP26 102.50 C 0.00 0.00 0.00 45.87 -0.91 32 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 43.38 -0.96 30 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 40.92 -0.98 30 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 38.47 -1.01 30 0 319 0
29SEP26 112.50 C 0.00 0.00 0.00 36.05 -1.07 30 0 356 0
29SEP26 115.00 C 0.00 0.00 0.00 33.65 -1.12 29 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 31.28 -1.17 29 0 845 0
29SEP26 120.00 C 0.00 0.00 0.00 29.11 -1.08 30 0 1,297 0
29SEP26 122.50 C 0.00 0.00 0.00 26.68 -1.20 29 0 561 0
29SEP26 125.00 C 0.00 0.00 0.00 24.47 -1.11 28 0 1,743 0
29SEP26 127.50 C 0.00 0.00 0.00 22.32 -1.08 28 0 396 0
29SEP26 130.00 C 0.00 0.00 0.00 20.76 -0.64 31 0 366 0
29SEP26 132.50 C 0.00 0.00 0.00 18.64 -0.70 29 0 687 0
29SEP26 135.00 C 15.96 16.91 15.96 16.67 -0.63 29 60 1,277 -30
29SEP26 137.50 C 0.00 0.00 0.00 14.80 -0.74 28 0 1,059 0
29SEP26 140.00 C 0.00 0.00 0.00 13.04 -0.55 27 0 9,725 0
29SEP26 142.50 C 11.00 11.00 11.00 11.42 -0.77 27 1 1,304 +1
29SEP26 145.00 C 9.83 9.88 9.83 9.93 -0.51 27 60 10,291 0
29SEP26 147.50 C 0.00 0.00 0.00 8.60 -0.53 27 0 918 0
29SEP26 150.00 C 7.15 7.65 7.15 7.41 -0.49 26 31 2,050 0
29SEP26 152.50 C 5.90 5.90 5.90 6.33 -0.46 26 31 373 0
29SEP26 155.00 C 5.02 5.50 5.00 5.39 -0.39 26 79 860 +50
29SEP26 157.50 C 4.41 4.41 4.31 4.57 -0.35 26 92 747 0
29SEP26 160.00 C 3.74 3.74 3.66 3.83 -0.34 26 25 886 -25
29SEP26 162.50 C 0.00 0.00 0.00 3.19 -0.32 26 0 868 0
29SEP26 165.00 C 0.00 0.00 0.00 2.62 -0.36 26 0 8,324 0
29SEP26 167.50 C 0.00 0.00 0.00 2.13 -0.38 26 0 692 0
29SEP26 170.00 C 0.00 0.00 0.00 1.74 -0.38 26 0 215 0
29SEP26 172.50 C 1.52 1.52 1.52 1.37 -0.41 25 3 166 0
29SEP26 175.00 C 0.00 0.00 0.00 1.11 -0.32 25 0 308 0
29SEP26 177.50 C 1.13 1.13 1.13 0.84 -0.35 25 3 249 -3
29SEP26 180.00 C 0.00 0.00 0.00 0.66 -0.29 25 0 66 0
29SEP26 182.50 C 0.00 0.00 0.00 0.51 -0.27 25 0 3 0
29SEP26 185.00 C 0.00 0.00 0.00 0.41 -0.20 25 0 36 0
29SEP26 187.50 C 0.00 0.00 0.00 0.31 -0.19 25 0 30 0
29SEP26 190.00 C 0.00 0.00 0.00 0.23 -0.16 25 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 0.18 -0.13 25 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 0.12 -0.12 24 0 100 0
29SEP26 197.50 C 0.00 0.00 0.00 0.09 -0.10 24 0 6 0
29SEP26 200.00 C 0.00 0.00 0.00 0.07 -0.08 24 0 39 0
29SEP26 205.00 C 0.00 0.00 0.00 0.03 -0.06 23 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 0.02 -0.04 24 0 25 0
30DEC26 70.00 C 0.00 0.00 0.00 78.19 -1.12 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 75.70 -1.12 36 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 73.21 -1.12 34 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 70.72 -1.13 32 0 0 0
30DEC26 80.00 C 68.50 68.50 68.50 68.25 -1.13 31 1 34 0
30DEC26 82.50 C 0.00 0.00 0.00 65.80 -1.13 31 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 63.35 -1.13 31 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 60.91 -0.97 30 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 58.47 -0.93 30 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 56.05 -0.91 30 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 53.63 -0.97 30 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 51.23 -1.01 30 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 48.84 -1.05 29 0 467 0
30DEC26 102.50 C 0.00 0.00 0.00 46.48 -1.07 29 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 44.13 -1.09 29 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 41.82 -1.09 29 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 39.53 -1.08 29 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 37.29 -1.07 28 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 35.07 -1.06 28 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 32.92 -1.01 28 0 182 0
30DEC26 120.00 C 0.00 0.00 0.00 30.78 -0.98 28 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 28.74 -0.92 28 0 609 0
30DEC26 125.00 C 0.00 0.00 0.00 26.70 -0.91 27 0 421 0
30DEC26 127.50 C 0.00 0.00 0.00 24.79 -1.09 27 0 274 0
30DEC26 130.00 C 0.00 0.00 0.00 22.89 -1.08 27 0 1,814 0
30DEC26 132.50 C 0.00 0.00 0.00 21.11 -1.03 27 0 631 0
30DEC26 135.00 C 0.00 0.00 0.00 19.31 -1.08 26 0 1,302 0
30DEC26 137.50 C 0.00 0.00 0.00 17.61 -1.07 26 0 794 0
30DEC26 140.00 C 0.00 0.00 0.00 16.01 -0.62 26 0 755 0
30DEC26 142.50 C 0.00 0.00 0.00 14.50 -0.55 26 0 1,304 0
30DEC26 145.00 C 0.00 0.00 0.00 13.07 -0.64 25 0 685 0
30DEC26 147.50 C 11.67 11.67 11.67 11.76 -0.58 25 30 308 -2
30DEC26 150.00 C 10.58 10.58 10.58 10.54 -0.57 25 4 2,000 -4
30DEC26 152.50 C 0.00 0.00 0.00 9.44 -0.49 25 0 273 0
30DEC26 155.00 C 0.00 0.00 0.00 8.44 -0.47 25 0 261 0
30DEC26 157.50 C 7.27 7.70 7.27 7.45 -0.53 25 50 483 0
30DEC26 160.00 C 6.40 6.60 6.16 6.71 -0.41 25 55 2,292 0
30DEC26 162.50 C 5.72 5.72 5.72 5.97 -0.35 25 30 925 +30
30DEC26 165.00 C 0.00 0.00 0.00 5.31 -0.31 25 0 304 0
30DEC26 167.50 C 0.00 0.00 0.00 4.65 -0.35 25 0 190 0
30DEC26 170.00 C 0.00 0.00 0.00 4.18 -0.27 25 0 485 0
30DEC26 172.50 C 0.00 0.00 0.00 3.71 -0.21 25 0 193 0
30DEC26 175.00 C 0.00 0.00 0.00 3.26 -0.21 25 0 151 0
30DEC26 177.50 C 0.00 0.00 0.00 2.85 -0.21 25 0 352 0
30DEC26 180.00 C 0.00 0.00 0.00 2.49 -0.18 25 0 47 0
30DEC26 182.50 C 0.00 0.00 0.00 2.16 -0.15 25 0 60 0
30DEC26 185.00 C 0.00 0.00 0.00 1.87 -0.10 25 0 64 0
30DEC26 187.50 C 0.00 0.00 0.00 1.64 -0.08 25 0 130 0
30DEC26 190.00 C 0.00 0.00 0.00 1.40 -0.06 25 0 61 0
30DEC26 192.50 C 0.00 0.00 0.00 1.22 -0.03 25 0 100 0
30DEC26 195.00 C 0.00 0.00 0.00 1.05 -0.02 25 0 70 0
30DEC26 197.50 C 0.00 0.00 0.00 0.89 0.00 25 0 90 0
30DEC26 200.00 C 0.00 0.00 0.00 0.77 0.00 25 0 64 0
30DEC26 205.00 C 0.82 0.82 0.82 0.56 +0.03 25 6 36 +6
30DEC26 210.00 C 0.00 0.00 0.00 0.41 +0.03 25 0 606 0
30MAR27 70.00 C 0.00 0.00 0.00 78.41 -1.20 0 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 76.03 -0.79 0 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 73.70 -0.63 29 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 71.27 -0.67 29 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 68.84 -0.72 29 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 66.42 -0.78 29 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 64.02 -0.82 29 0 0 0
30MAR27 87.50 C 62.32 62.32 62.32 61.85 -0.63 33 30 678 +30
30MAR27 90.00 C 0.00 0.00 0.00 59.24 -0.91 29 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 56.86 -0.96 29 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 54.52 -0.97 28 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 52.18 -0.99 28 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 49.89 -0.97 28 0 156 0
30MAR27 102.50 C 0.00 0.00 0.00 47.61 -0.97 28 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 45.38 -0.92 28 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 43.17 -0.87 28 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 41.00 -0.82 28 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 38.88 -0.75 28 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 36.78 -0.72 28 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 34.78 -0.60 28 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 32.78 -0.53 28 0 753 0
30MAR27 122.50 C 0.00 0.00 0.00 30.88 -0.60 27 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 29.02 -0.48 27 0 1,156 0
30MAR27 127.50 C 0.00 0.00 0.00 27.19 -0.38 27 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 25.49 -1.13 27 0 621 0
30MAR27 132.50 C 0.00 0.00 0.00 23.79 -1.11 27 0 60 0
30MAR27 135.00 C 0.00 0.00 0.00 21.53 -1.71 26 0 782 0
30MAR27 137.50 C 0.00 0.00 0.00 20.05 -1.65 26 0 253 0
30MAR27 140.00 C 0.00 0.00 0.00 18.57 -0.98 26 0 69 0
30MAR27 142.50 C 0.00 0.00 0.00 17.26 -0.89 26 0 320 0
30MAR27 145.00 C 0.00 0.00 0.00 15.96 -0.87 26 0 831 0
30MAR27 147.50 C 0.00 0.00 0.00 14.70 -0.81 26 0 184 0
30MAR27 150.00 C 0.00 0.00 0.00 13.59 -0.73 26 0 473 0
30MAR27 152.50 C 0.00 0.00 0.00 12.54 -0.65 26 0 164 0
30MAR27 155.00 C 0.00 0.00 0.00 11.56 -0.56 26 0 108 0
30MAR27 157.50 C 0.00 0.00 0.00 10.71 -0.51 26 0 8 0
30MAR27 160.00 C 0.00 0.00 0.00 9.85 -0.48 26 0 108 0
30MAR27 162.50 C 8.14 8.14 8.14 9.04 -0.41 26 30 30 +30
30MAR27 165.00 C 0.00 0.00 0.00 8.36 -0.35 26 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 7.68 -0.33 26 0 60 0
30MAR27 170.00 C 0.00 0.00 0.00 7.00 -0.30 26 0 17 0
30MAR27 172.50 C 0.00 0.00 0.00 6.47 -0.22 26 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 5.95 -0.19 27 0 150 0
30MAR27 177.50 C 0.00 0.00 0.00 5.42 -0.16 27 0 35 0
30MAR27 180.00 C 0.00 0.00 0.00 4.97 -0.10 27 0 35 0
30MAR27 182.50 C 0.00 0.00 0.00 4.57 -0.08 27 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 4.31 +0.08 27 0 66 0
30MAR27 187.50 C 0.00 0.00 0.00 3.90 +0.08 27 0 30 0
30MAR27 190.00 C 0.00 0.00 0.00 3.60 +0.11 27 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 3.30 +0.12 27 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 3.01 +0.14 27 0 122 0
30MAR27 197.50 C 0.00 0.00 0.00 2.72 +0.15 27 0 100 0
30MAR27 200.00 C 0.00 0.00 0.00 2.51 +0.15 28 0 11 0
30MAR27 205.00 C 0.00 0.00 0.00 2.09 +0.17 28 0 60 0
30MAR27 210.00 C 0.00 0.00 0.00 1.74 +0.17 28 0 252 0
29JUN27 105.00 C 0.00 0.00 0.00 46.22 -0.57 25 0 60 0
29JUN27 107.50 C 0.00 0.00 0.00 44.04 -0.37 25 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 41.95 -0.29 25 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 39.87 -0.23 25 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 37.87 -0.14 25 0 50 0
29JUN27 117.50 C 0.00 0.00 0.00 35.90 -0.06 25 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 33.98 -0.09 25 0 83 0
29JUN27 122.50 C 0.00 0.00 0.00 32.16 -0.13 25 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 30.34 -0.17 25 0 2 0
29JUN27 127.50 C 0.00 0.00 0.00 28.64 -1.06 25 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 26.98 -1.05 25 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 25.33 -1.03 25 0 80 0
29JUN27 135.00 C 0.00 0.00 0.00 23.14 -1.68 24 0 6 0
29JUN27 137.50 C 0.00 0.00 0.00 21.70 -1.62 24 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 20.31 -0.86 24 0 43 0
29JUN27 142.50 C 0.00 0.00 0.00 19.06 -0.81 24 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 17.81 -0.79 25 0 2 0
29JUN27 147.50 C 0.00 0.00 0.00 16.60 -0.73 25 0 0 0
29JUN27 150.00 C 13.90 13.90 13.90 15.54 -0.67 25 2 21 +2
29JUN27 152.50 C 0.00 0.00 0.00 14.48 -0.64 25 0 20 0
29JUN27 155.00 C 0.00 0.00 0.00 13.44 -0.61 25 0 25 0
29JUN27 157.50 C 0.00 0.00 0.00 12.59 -0.48 25 0 30 0
29JUN27 160.00 C 0.00 0.00 0.00 11.74 -0.44 25 0 77 0
29JUN27 162.50 C 0.00 0.00 0.00 10.88 -0.41 25 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 10.13 -0.29 25 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 9.45 -0.25 25 0 30 0
29JUN27 170.00 C 0.00 0.00 0.00 8.77 -0.21 25 0 10 0
29JUN27 172.50 C 0.00 0.00 0.00 8.09 -0.17 25 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 7.56 -0.08 26 0 10 0
29JUN27 177.50 C 0.00 0.00 0.00 7.03 -0.04 26 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 6.51 - 26 0 0 -
TOTAL CALL 4,800 167,920 +756
26JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26JUN26 117.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26JUN26 120.00 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
26JUN26 122.50 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
26JUN26 125.00 P 0.00 0.00 0.00 0.01 0.00 60 0 59 0
26JUN26 127.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26JUN26 130.00 P 0.05 0.06 0.05 0.01 0.00 47 25 74 +5
26JUN26 132.50 P 0.13 0.16 0.12 0.03 0.00 47 316 317 +258
26JUN26 135.00 P 0.24 0.25 0.16 0.06 0.00 44 42 255 +24
26JUN26 137.50 P 0.42 0.42 0.21 0.13 +0.01 42 17 123 +7
26JUN26 140.00 P 0.51 0.60 0.39 0.28 +0.03 40 59 316 +21
26JUN26 142.50 P 0.83 1.15 0.71 0.57 +0.07 38 249 279 +109
26JUN26 145.00 P 1.44 1.82 0.92 1.06 +0.10 36 566 437 +346
26JUN26 147.50 P 2.64 2.94 1.70 1.98 +0.27 35 490 538 +418
26JUN26 150.00 P 0.00 0.00 0.00 3.53 +0.68 37 0 0 0
26JUN26 152.50 P 0.00 0.00 0.00 5.17 +0.57 34 0 0 0
26JUN26 155.00 P 0.00 0.00 0.00 7.42 +0.74 38 0 0 0
26JUN26 157.50 P 0.00 0.00 0.00 9.73 +1.01 38 0 0 0
26JUN26 160.00 P 0.00 0.00 0.00 12.15 +1.06 40 0 0 0
26JUN26 162.50 P 0.00 0.00 0.00 14.61 +1.08 40 0 0 0
26JUN26 165.00 P 0.00 0.00 0.00 17.10 +1.10 0 0 0 0
26JUN26 167.50 P 0.00 0.00 0.00 19.60 +1.10 0 0 0 0
26JUN26 170.00 P 0.00 0.00 0.00 22.10 +1.10 0 0 0 0
26JUN26 172.50 P 0.00 0.00 0.00 24.60 +1.10 0 0 0 0
26JUN26 175.00 P 0.00 0.00 0.00 27.10 +1.10 0 0 0 0
26JUN26 177.50 P 0.00 0.00 0.00 29.60 +0.59 0 0 0 0
26JUN26 180.00 P 0.00 0.00 0.00 32.10 - 0 0 0 -
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 217 0 876 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 208 0 707 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 199 0 701 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 190 0 585 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 181 0 1,347 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 173 0 606 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 165 0 710 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 158 0 623 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 150 0 1,708 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 143 0 1,413 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 136 0 4,613 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 130 0 7,798 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 123 0 4,730 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 117 0 1,808 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 111 0 3,000 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 105 0 1,286 0
29JUN26 100.00 P 0.01 0.01 0.01 0.01 0.00 99 45 5,402 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 93 0 3,634 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 87 0 836 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 82 0 1,581 0
29JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 76 0 5,679 0
29JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 71 0 2,892 0
29JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 66 0 5,052 0
29JUN26 117.50 P 0.00 0.00 0.00 0.01 0.00 60 0 2,875 0
29JUN26 120.00 P 0.09 0.09 0.09 0.01 0.00 55 1 3,499 0
29JUN26 122.50 P 0.07 0.07 0.07 0.01 0.00 50 4 2,321 0
29JUN26 125.00 P 0.09 0.12 0.09 0.02 +0.01 49 6,021 9,211 +5,657
29JUN26 127.50 P 0.00 0.00 0.00 0.03 +0.02 46 0 3,413 0
29JUN26 130.00 P 0.21 0.21 0.13 0.06 +0.04 45 7 3,375 -5
29JUN26 132.50 P 0.22 0.22 0.18 0.09 +0.05 42 3 3,557 0
29JUN26 135.00 P 0.36 0.40 0.22 0.16 +0.07 40 130 4,914 -107
29JUN26 137.50 P 0.52 0.52 0.30 0.27 +0.09 37 80 3,821 -47
29JUN26 140.00 P 0.83 0.83 0.47 0.47 +0.12 35 119 3,052 -36
29JUN26 142.50 P 1.11 1.18 0.72 0.74 +0.08 32 744 2,755 -132
29JUN26 145.00 P 1.90 2.10 1.22 1.25 +0.08 30 460 2,040 -157
29JUN26 147.50 P 2.98 3.03 2.10 2.16 +0.19 29 462 1,074 +43
29JUN26 150.00 P 4.84 4.95 3.40 3.60 +0.46 29 331 1,085 -50
29JUN26 152.50 P 5.61 5.61 5.25 5.26 +0.38 28 62 127 +54
29JUN26 155.00 P 0.00 0.00 0.00 7.45 +0.53 29 0 647 0
29JUN26 157.50 P 0.00 0.00 0.00 9.73 +0.84 29 0 56 0
29JUN26 160.00 P 12.80 12.80 12.40 12.15 +0.61 31 25 1,276 -24
29JUN26 162.50 P 0.00 0.00 0.00 14.61 +1.01 32 0 106 0
29JUN26 165.00 P 0.00 0.00 0.00 17.10 +0.64 0 0 16 0
29JUN26 167.50 P 0.00 0.00 0.00 19.60 +1.09 0 0 0 0
29JUN26 170.00 P 23.70 23.70 21.48 22.13 +1.13 47 7 0 -3
29JUN26 172.50 P 0.00 0.00 0.00 24.60 +1.10 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 27.10 +1.10 0 0 29 0
29JUN26 177.50 P 0.00 0.00 0.00 29.60 +0.59 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 32.10 +0.85 0 0 210 0
29JUN26 182.50 P 0.00 0.00 0.00 34.60 +0.85 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 37.10 +0.85 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 39.60 +0.85 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 42.10 +0.85 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 44.60 +0.85 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 47.10 +0.85 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 49.60 +0.85 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 52.10 +0.83 0 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 57.10 +0.85 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 62.10 +0.41 0 0 0 0
03JUL26 120.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
03JUL26 122.50 P 0.00 0.00 0.00 0.01 - 40 0 0 -
03JUL26 125.00 P 0.00 0.00 0.00 0.02 - 39 0 0 -
03JUL26 127.50 P 0.00 0.00 0.00 0.04 - 38 0 0 -
03JUL26 130.00 P 0.24 0.24 0.24 0.07 - 37 5 5 -
03JUL26 132.50 P 0.00 0.00 0.00 0.12 - 35 0 0 -
03JUL26 135.00 P 0.40 0.40 0.40 0.22 - 34 8 8 -
03JUL26 137.50 P 0.53 0.53 0.53 0.39 - 33 1 1 -
03JUL26 140.00 P 0.98 1.10 0.92 0.67 - 32 46 43 -
03JUL26 142.50 P 1.54 1.69 1.54 1.08 - 30 35 30 -
03JUL26 145.00 P 2.36 2.54 1.80 1.73 - 29 99 79 -
03JUL26 147.50 P 2.80 2.80 2.74 2.71 - 28 80 80 -
03JUL26 150.00 P 0.00 0.00 0.00 3.92 - 27 0 0 -
03JUL26 152.50 P 0.00 0.00 0.00 5.69 - 27 0 0 -
03JUL26 155.00 P 0.00 0.00 0.00 7.66 - 27 0 0 -
03JUL26 157.50 P 0.00 0.00 0.00 9.84 - 27 0 0 -
03JUL26 160.00 P 0.00 0.00 0.00 12.18 - 27 0 0 -
03JUL26 162.50 P 0.00 0.00 0.00 14.61 - 26 0 0 -
03JUL26 165.00 P 0.00 0.00 0.00 17.10 - 0 0 0 -
03JUL26 167.50 P 0.00 0.00 0.00 19.60 - 0 0 0 -
03JUL26 170.00 P 0.00 0.00 0.00 22.13 - 39 0 0 -
03JUL26 172.50 P 0.00 0.00 0.00 24.60 - 0 0 0 -
03JUL26 175.00 P 0.00 0.00 0.00 27.10 - 0 0 0 -
03JUL26 177.50 P 0.00 0.00 0.00 29.60 - 0 0 0 -
03JUL26 180.00 P 0.00 0.00 0.00 32.10 - 0 0 0 -
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 65 0 8 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 61 0 25 0
30JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 58 0 357 0
30JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
30JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 53 0 44 0
30JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 50 0 223 0
30JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 47 0 243 0
30JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 45 0 109 0
30JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 42 0 172 0
30JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 40 0 124 0
30JUL26 105.00 P 0.00 0.00 0.00 0.01 0.00 37 0 795 0
30JUL26 107.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1,136 0
30JUL26 110.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 3,582 0
30JUL26 112.50 P 0.00 0.00 0.00 0.03 +0.02 34 0 348 0
30JUL26 115.00 P 0.00 0.00 0.00 0.05 +0.03 34 0 5,242 0
30JUL26 117.50 P 0.00 0.00 0.00 0.07 +0.03 33 0 859 0
30JUL26 120.00 P 0.00 0.00 0.00 0.11 +0.05 32 0 898 0
30JUL26 122.50 P 0.00 0.00 0.00 0.17 +0.07 31 0 811 0
30JUL26 125.00 P 0.55 0.55 0.55 0.26 +0.09 31 10 3,874 -10
30JUL26 127.50 P 0.67 0.67 0.67 0.38 +0.11 30 1 2,017 +1
30JUL26 130.00 P 0.90 0.90 0.80 0.56 +0.15 30 61 2,906 +60
30JUL26 132.50 P 1.07 1.19 0.90 0.79 +0.16 29 184 2,245 +17
30JUL26 135.00 P 1.55 1.55 1.18 1.11 +0.19 29 43 2,173 0
30JUL26 137.50 P 1.94 2.01 1.54 1.53 +0.21 28 30 1,989 -2
30JUL26 140.00 P 2.45 2.48 2.07 2.07 +0.23 28 38 1,289 0
30JUL26 142.50 P 3.21 3.30 3.21 2.68 +0.17 27 57 1,226 +2
30JUL26 145.00 P 4.30 4.30 3.46 3.50 +0.16 26 119 1,139 +89
30JUL26 147.50 P 5.19 5.33 5.19 4.56 +0.20 26 32 1,293 +2
30JUL26 150.00 P 6.85 6.85 5.80 5.79 +0.22 25 22 218 +10
30JUL26 152.50 P 7.16 7.16 7.16 7.38 +0.29 25 90 150 +90
30JUL26 155.00 P 10.00 10.01 8.69 9.15 +0.42 26 300 429 +300
30JUL26 157.50 P 0.00 0.00 0.00 10.93 +0.33 25 0 8 0
30JUL26 160.00 P 0.00 0.00 0.00 12.99 +0.39 25 0 32 0
30JUL26 162.50 P 0.00 0.00 0.00 15.21 +0.33 26 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 17.45 +0.38 26 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 19.78 +0.86 26 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 22.17 +0.92 26 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 24.62 +0.99 26 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 27.10 +1.04 0 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 29.60 +0.58 0 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 32.10 +0.58 0 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 34.60 +0.59 0 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 37.10 +0.59 0 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 39.60 +0.59 0 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 42.10 +0.59 0 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 44.60 +0.59 0 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 47.10 +0.59 0 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 49.60 +0.59 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 52.10 +0.59 0 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 57.10 +0.59 0 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 62.10 +0.41 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 58 0 38 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 56 0 45 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 53 0 65 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 51 0 60 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 48 0 120 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 44 0 160 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 42 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 34 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 0.07 +0.01 32 0 711 0
28AUG26 110.00 P 0.42 0.42 0.42 0.11 +0.02 32 1 828 0
28AUG26 112.50 P 0.00 0.00 0.00 0.16 +0.03 32 0 132 0
28AUG26 115.00 P 0.00 0.00 0.00 0.23 +0.03 32 0 309 0
28AUG26 117.50 P 0.00 0.00 0.00 0.33 +0.04 31 0 847 0
28AUG26 120.00 P 0.00 0.00 0.00 0.47 +0.07 31 0 1,295 0
28AUG26 122.50 P 0.00 0.00 0.00 0.64 +0.08 31 0 1,062 0
28AUG26 125.00 P 1.25 1.30 1.13 0.86 +0.08 30 26 1,819 -8
28AUG26 127.50 P 1.46 1.46 1.41 1.16 +0.12 30 15 923 +5
28AUG26 130.00 P 1.93 1.93 1.93 1.52 +0.16 30 1 958 0
28AUG26 132.50 P 2.42 2.42 2.42 1.96 +0.17 29 1 1,382 +1
28AUG26 135.00 P 2.76 2.76 2.76 2.51 +0.21 29 5 1,322 0
28AUG26 137.50 P 3.56 3.56 3.48 3.08 +0.19 28 25 937 +7
28AUG26 140.00 P 3.60 3.60 3.60 3.77 +0.14 28 5 1,190 0
28AUG26 142.50 P 0.00 0.00 0.00 4.61 +0.16 27 0 641 0
28AUG26 145.00 P 0.00 0.00 0.00 5.60 +0.21 27 0 731 0
28AUG26 147.50 P 0.00 0.00 0.00 6.76 +0.26 27 0 268 0
28AUG26 150.00 P 8.70 8.70 8.70 8.08 +0.34 27 5 195 +5
28AUG26 152.50 P 10.32 10.32 9.66 9.57 +0.40 27 60 197 +30
28AUG26 155.00 P 0.00 0.00 0.00 11.14 +0.20 26 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 12.90 +0.19 26 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 14.79 +0.54 26 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 16.78 +0.60 26 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 18.81 +0.60 26 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 20.95 +0.66 26 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 23.16 +0.68 26 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 25.41 +0.72 26 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 27.73 +0.77 26 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 30.08 +0.27 26 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 32.46 +0.28 26 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 34.88 +0.31 26 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 37.31 +0.32 25 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 39.76 +0.34 25 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 42.22 +0.71 25 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 44.69 +0.67 25 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 47.16 +0.65 24 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 49.64 +0.63 24 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 52.13 +0.62 25 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 57.10 +0.59 0 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 62.10 +0.41 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 48 0 769 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 46 0 190 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 44 0 152 0
29SEP26 77.50 P 0.13 0.13 0.13 0.01 0.00 42 17 153 +17
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 40 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 0.00 33 0 465 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 564 0
29SEP26 95.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 644 0
29SEP26 97.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 548 0
29SEP26 100.00 P 0.39 0.39 0.39 0.05 -0.01 31 10 750 +10
29SEP26 102.50 P 0.00 0.00 0.00 0.07 -0.01 30 0 1,938 0
29SEP26 105.00 P 0.00 0.00 0.00 0.11 -0.01 30 0 3,268 0
29SEP26 107.50 P 0.00 0.00 0.00 0.15 -0.02 30 0 735 0
29SEP26 110.00 P 0.00 0.00 0.00 0.23 0.00 30 0 4,935 0
29SEP26 112.50 P 0.00 0.00 0.00 0.32 -0.01 30 0 3,812 0
29SEP26 115.00 P 0.00 0.00 0.00 0.44 +0.01 29 0 2,519 0
29SEP26 117.50 P 1.20 1.20 1.20 0.60 +0.01 29 3 1,877 -3
29SEP26 120.00 P 0.00 0.00 0.00 0.80 +0.02 29 0 1,492 0
29SEP26 122.50 P 0.00 0.00 0.00 1.03 +0.02 29 0 5,020 0
29SEP26 125.00 P 0.00 0.00 0.00 1.36 +0.05 29 0 4,431 0
29SEP26 127.50 P 0.00 0.00 0.00 1.73 +0.08 28 0 976 0
29SEP26 130.00 P 2.70 2.70 2.41 2.17 +0.08 28 30 1,283 -2
29SEP26 132.50 P 0.00 0.00 0.00 2.73 +0.14 28 0 1,631 0
29SEP26 135.00 P 3.82 3.82 3.47 3.34 +0.17 28 10 1,371 0
29SEP26 137.50 P 0.00 0.00 0.00 4.02 +0.14 27 0 1,522 0
29SEP26 140.00 P 0.00 0.00 0.00 4.76 +0.11 27 0 7,373 0
29SEP26 142.50 P 5.84 5.84 5.73 5.64 +0.16 27 10 852 -1
29SEP26 145.00 P 7.38 7.38 6.55 6.66 +0.20 26 9 750 +5
29SEP26 147.50 P 0.00 0.00 0.00 7.84 +0.28 26 0 184 0
29SEP26 150.00 P 0.00 0.00 0.00 9.12 +0.31 26 0 114 0
29SEP26 152.50 P 10.67 10.67 10.67 10.55 +0.35 26 24 195 -2
29SEP26 155.00 P 0.00 0.00 0.00 12.09 +0.38 26 0 172 0
29SEP26 157.50 P 0.00 0.00 0.00 13.78 +0.35 25 0 20 0
29SEP26 160.00 P 15.59 15.59 15.59 15.60 +0.40 25 1 58 +1
29SEP26 162.50 P 0.00 0.00 0.00 17.53 +0.65 26 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 19.49 +0.70 25 0 111 0
29SEP26 167.50 P 0.00 0.00 0.00 21.53 +0.71 25 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 23.66 +0.78 25 0 77 0
29SEP26 172.50 P 0.00 0.00 0.00 25.83 +0.79 25 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 28.09 +0.86 25 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 30.37 +0.24 25 0 1,349 0
29SEP26 180.00 P 0.00 0.00 0.00 32.70 +0.30 25 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 35.06 +0.31 25 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 37.46 +0.34 25 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 39.87 +0.45 24 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 42.30 +0.78 24 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 44.75 +0.68 24 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 47.21 +0.70 24 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 49.68 +0.55 24 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 52.15 +0.64 24 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 57.11 +0.60 23 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 62.10 +0.41 0 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 0.01 -0.01 30 0 36 0
30DEC26 80.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 833 0
30DEC26 82.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 123 0
30DEC26 85.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 181 0
30DEC26 87.50 P 0.00 0.00 0.00 0.07 -0.01 30 0 149 0
30DEC26 90.00 P 0.00 0.00 0.00 0.09 -0.02 30 0 380 0
30DEC26 92.50 P 0.80 0.80 0.80 0.13 -0.02 30 1 186 0
30DEC26 95.00 P 0.00 0.00 0.00 0.18 -0.02 30 0 1,058 0
30DEC26 97.50 P 0.00 0.00 0.00 0.24 -0.03 29 0 174 0
30DEC26 100.00 P 0.00 0.00 0.00 0.32 -0.03 29 0 2,877 0
30DEC26 102.50 P 0.00 0.00 0.00 0.42 -0.04 29 0 262 0
30DEC26 105.00 P 0.00 0.00 0.00 0.54 -0.04 29 0 222 0
30DEC26 107.50 P 0.00 0.00 0.00 0.70 -0.04 29 0 325 0
30DEC26 110.00 P 0.00 0.00 0.00 0.87 -0.05 29 0 1,042 0
30DEC26 112.50 P 0.00 0.00 0.00 1.09 -0.06 28 0 2,699 0
30DEC26 115.00 P 0.00 0.00 0.00 1.34 -0.05 28 0 1,783 0
30DEC26 117.50 P 0.00 0.00 0.00 1.65 -0.07 28 0 3,234 0
30DEC26 120.00 P 0.00 0.00 0.00 2.04 0.00 28 0 1,862 0
30DEC26 122.50 P 0.00 0.00 0.00 2.48 +0.01 28 0 1,304 0
30DEC26 125.00 P 3.50 3.60 3.50 2.93 +0.02 28 6 3,541 +5
30DEC26 127.50 P 0.00 0.00 0.00 3.51 +0.05 28 0 782 0
30DEC26 130.00 P 4.71 4.71 4.71 4.09 +0.05 27 10 1,863 0
30DEC26 132.50 P 0.00 0.00 0.00 4.81 +0.11 27 0 278 0
30DEC26 135.00 P 0.00 0.00 0.00 5.56 +0.12 27 0 1,120 0
30DEC26 137.50 P 0.00 0.00 0.00 6.42 +0.18 27 0 348 0
30DEC26 140.00 P 0.00 0.00 0.00 7.27 +0.11 27 0 848 0
30DEC26 142.50 P 0.00 0.00 0.00 8.28 +0.19 26 0 558 0
30DEC26 145.00 P 0.00 0.00 0.00 9.34 +0.21 26 0 254 0
30DEC26 147.50 P 0.00 0.00 0.00 10.51 +0.23 26 0 263 0
30DEC26 150.00 P 0.00 0.00 0.00 11.79 +0.27 26 0 1,718 0
30DEC26 152.50 P 0.00 0.00 0.00 13.26 +0.36 26 0 186 0
30DEC26 155.00 P 0.00 0.00 0.00 14.69 +0.28 26 0 75 0
30DEC26 157.50 P 0.00 0.00 0.00 16.23 +0.22 26 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 17.89 +0.76 26 0 79 0
30DEC26 162.50 P 0.00 0.00 0.00 19.61 +0.75 25 0 31 0
30DEC26 165.00 P 0.00 0.00 0.00 21.42 +0.81 25 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 23.35 +0.87 25 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 25.29 +0.89 25 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 27.34 +0.97 25 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 29.42 +0.30 25 0 440 0
30DEC26 177.50 P 0.00 0.00 0.00 31.54 +0.28 25 0 698 0
30DEC26 180.00 P 0.00 0.00 0.00 33.74 +0.28 25 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 35.96 +0.31 25 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 38.23 +0.34 25 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 40.53 +0.35 25 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 42.85 +0.74 25 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 45.21 +0.83 25 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 47.59 +0.75 25 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 49.98 +0.50 25 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 52.40 +0.89 25 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 57.27 +0.51 25 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 62.18 +0.49 25 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 208 0
30MAR27 72.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 77 0
30MAR27 75.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 117 0
30MAR27 77.50 P 0.00 0.00 0.00 0.05 -0.02 29 0 34 0
30MAR27 80.00 P 0.00 0.00 0.00 0.07 -0.03 29 0 262 0
30MAR27 82.50 P 0.00 0.00 0.00 0.09 -0.05 29 0 227 0
30MAR27 85.00 P 0.00 0.00 0.00 0.13 -0.05 29 0 46 0
30MAR27 87.50 P 0.00 0.00 0.00 0.18 -0.06 29 0 8 0
30MAR27 90.00 P 0.00 0.00 0.00 0.25 -0.06 29 0 100 0
30MAR27 92.50 P 0.00 0.00 0.00 0.32 -0.08 29 0 185 0
30MAR27 95.00 P 0.00 0.00 0.00 0.42 -0.10 28 0 340 0
30MAR27 97.50 P 0.00 0.00 0.00 0.53 -0.11 28 0 176 0
30MAR27 100.00 P 0.00 0.00 0.00 0.69 -0.12 28 0 248 0
30MAR27 102.50 P 2.18 2.18 2.18 0.86 -0.12 28 1 58 0
30MAR27 105.00 P 0.00 0.00 0.00 1.07 -0.15 28 0 342 0
30MAR27 107.50 P 0.00 0.00 0.00 1.31 -0.15 28 0 497 0
30MAR27 110.00 P 0.00 0.00 0.00 1.60 -0.16 28 0 650 0
30MAR27 112.50 P 3.10 3.10 3.10 1.93 -0.17 28 2 535 -2
30MAR27 115.00 P 0.00 0.00 0.00 2.28 -0.18 28 0 327 0
30MAR27 117.50 P 0.00 0.00 0.00 2.74 -0.18 28 0 384 0
30MAR27 120.00 P 0.00 0.00 0.00 3.19 -0.19 28 0 1,159 0
30MAR27 122.50 P 0.00 0.00 0.00 3.86 -0.06 28 0 136 0
30MAR27 125.00 P 0.00 0.00 0.00 4.47 -0.05 28 0 1,113 0
30MAR27 127.50 P 6.10 6.10 6.10 5.13 0.00 28 1 416 0
30MAR27 130.00 P 6.75 6.75 6.75 5.91 +0.01 28 25 846 +25
30MAR27 132.50 P 0.00 0.00 0.00 6.70 +0.04 28 0 187 0
30MAR27 135.00 P 8.35 8.35 8.35 7.60 +0.10 27 2 168 -2
30MAR27 137.50 P 9.63 9.63 9.63 8.57 +0.13 27 30 101 0
30MAR27 140.00 P 10.64 10.64 10.64 9.55 +0.15 27 30 156 +30
30MAR27 142.50 P 0.00 0.00 0.00 10.70 +0.24 27 0 326 0
30MAR27 145.00 P 0.00 0.00 0.00 11.88 +0.27 27 0 130 0
30MAR27 147.50 P 0.00 0.00 0.00 13.10 +0.33 27 0 140 0
30MAR27 150.00 P 0.00 0.00 0.00 14.47 +0.40 27 0 91 0
30MAR27 152.50 P 0.00 0.00 0.00 15.93 +0.51 27 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 17.47 +0.60 28 0 60 0
30MAR27 157.50 P 0.00 0.00 0.00 19.13 +0.65 28 0 10 0
30MAR27 160.00 P 0.00 0.00 0.00 20.80 +1.27 28 0 26 0
30MAR27 162.50 P 0.00 0.00 0.00 21.89 +0.12 27 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 23.68 +0.11 27 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 25.50 +0.09 27 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 27.34 +0.08 27 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 29.31 +0.09 27 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 31.29 +0.06 27 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 33.29 +0.03 27 0 5 0
30MAR27 180.00 P 0.00 0.00 0.00 35.38 +0.03 27 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 37.50 -0.01 27 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 39.64 -0.05 27 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 41.80 -0.09 27 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 44.04 -0.13 27 0 171 0
30MAR27 192.50 P 0.00 0.00 0.00 46.29 -0.18 27 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 48.55 -0.23 27 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 50.84 -0.28 27 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 53.17 -0.34 27 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 57.87 -0.35 28 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 62.64 -0.31 28 0 1,366 0
29JUN27 105.00 P 0.00 0.00 0.00 1.20 -0.11 25 0 154 0
29JUN27 107.50 P 0.00 0.00 0.00 1.46 -0.11 25 0 1 0
29JUN27 110.00 P 3.70 3.70 3.65 1.80 -0.12 25 14 11 +11
29JUN27 112.50 P 0.00 0.00 0.00 2.15 -0.13 25 0 34 0
29JUN27 115.00 P 0.00 0.00 0.00 2.60 -0.12 25 0 62 0
29JUN27 117.50 P 0.00 0.00 0.00 3.07 -0.12 25 0 132 0
29JUN27 120.00 P 0.00 0.00 0.00 3.59 -0.11 25 0 104 0
29JUN27 122.50 P 0.00 0.00 0.00 4.34 +0.01 26 0 293 0
29JUN27 125.00 P 0.00 0.00 0.00 4.98 +0.02 26 0 84 0
29JUN27 127.50 P 0.00 0.00 0.00 5.75 +0.07 26 0 70 0
29JUN27 130.00 P 0.00 0.00 0.00 6.57 +0.10 26 0 179 0
29JUN27 132.50 P 0.00 0.00 0.00 7.41 +0.13 26 0 24 0
29JUN27 135.00 P 0.00 0.00 0.00 8.41 +0.19 26 0 17 0
29JUN27 137.50 P 0.00 0.00 0.00 9.42 +0.21 26 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 10.49 +0.27 26 0 236 0
29JUN27 142.50 P 0.00 0.00 0.00 11.70 +0.33 26 0 50 0
29JUN27 145.00 P 0.00 0.00 0.00 12.92 +0.35 26 0 50 0
29JUN27 147.50 P 0.00 0.00 0.00 14.19 +0.41 26 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 15.61 +0.48 26 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 17.05 +0.51 26 0 55 0
29JUN27 155.00 P 0.00 0.00 0.00 18.53 +0.57 27 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 19.60 +0.10 26 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 21.85 +0.73 27 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 22.85 +0.10 26 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 24.60 +0.16 26 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 26.40 +0.14 26 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 28.22 +0.13 26 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 30.07 +0.13 26 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 32.04 +0.14 26 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 34.03 +0.13 26 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 36.04 - 26 0 0 -
TOTAL PUT 11,906 264,320 +7,072
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$ 6.70
29JUN26 4.70 C 0.00 0.00 0.00 2.03 -0.03 158 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.93 -0.03 150 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.83 -0.03 142 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.73 -0.03 135 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.48 -0.03 116 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.23 -0.03 98 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.98 -0.03 80 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.72 -0.05 55 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.47 -0.05 39 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.21 -0.06 16 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.03 -0.04 13 0 126 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 23 0 220 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 487 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 2,197 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 60 0 759 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 70 0 226 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 80 0 31 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 89 0 30 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 122 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.94 -0.04 64 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.84 -0.04 60 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.74 -0.04 57 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.50 -0.03 53 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.25 -0.03 45 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.00 -0.03 36 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.74 -0.04 26 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.49 -0.04 18 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.27 -0.03 15 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.11 -0.03 14 0 445 0
30JUL26 7.00 C 0.00 0.00 0.00 0.04 0.00 15 0 312 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 -0.01 15 0 369 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 20 0 152 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 25 0 20 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 34 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.96 -0.03 52 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.86 -0.03 49 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.76 -0.03 46 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.51 -0.03 39 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.26 -0.03 33 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.01 -0.03 27 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.76 -0.04 21 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.52 -0.03 17 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.32 -0.04 15 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.18 -0.03 16 0 47 0
28AUG26 7.00 C 0.08 0.08 0.08 0.08 -0.02 15 30 98 +30
28AUG26 7.25 C 0.00 0.00 0.00 0.04 0.00 16 0 150 0
28AUG26 7.50 C 0.00 0.00 0.00 0.02 0.00 17 0 277 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 18 0 60 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 22 0 1 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 34 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 39 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.96 -0.03 46 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.86 -0.03 44 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.76 -0.03 42 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.51 -0.03 36 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.26 -0.03 30 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.01 -0.03 25 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.76 -0.04 19 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.53 -0.03 17 0 1 0
29SEP26 6.50 C 0.36 0.36 0.36 0.33 -0.03 15 10 10 +10
29SEP26 6.75 C 0.00 0.00 0.00 0.19 -0.02 15 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 0.10 -0.01 16 0 162 0
29SEP26 7.25 C 0.00 0.00 0.00 0.05 0.00 16 0 516 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 -0.01 16 0 201 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 16 0 66 0
29SEP26 8.00 C 0.02 0.02 0.02 0.01 0.00 19 4 49 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 22 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
30DEC26 4.80 C 0.00 0.00 0.00 1.96 -0.03 36 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.86 -0.03 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.76 -0.03 32 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.51 -0.03 27 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.27 -0.02 25 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.01 -0.03 19 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.77 -0.03 16 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.57 -0.03 16 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.41 -0.02 16 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.27 -0.03 15 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 0.18 -0.02 16 0 120 0
30DEC26 7.25 C 0.00 0.00 0.00 0.12 0.00 16 0 151 0
30DEC26 7.50 C 0.00 0.00 0.00 0.07 -0.01 16 0 659 0
30DEC26 7.75 C 0.00 0.00 0.00 0.04 -0.01 16 0 188 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 0.00 17 0 119 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 0.00 17 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 20 0 11 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 20 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.96 -0.03 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.86 -0.03 27 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.76 -0.03 26 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.52 -0.02 23 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.28 -0.01 20 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.05 -0.01 18 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.81 -0.04 15 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.63 -0.04 15 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.50 -0.02 16 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.36 -0.04 16 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.26 -0.03 16 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 0.18 -0.02 15 0 155 0
30MAR27 7.50 C 0.00 0.00 0.00 0.13 -0.02 16 0 311 0
30MAR27 7.75 C 0.00 0.00 0.00 0.08 -0.02 15 0 100 0
30MAR27 8.00 C 0.00 0.00 0.00 0.06 -0.01 16 0 100 0
30MAR27 8.25 C 0.00 0.00 0.00 0.04 -0.01 16 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.02 -0.01 15 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
29JUN27 4.80 C 0.00 0.00 0.00 1.99 0.00 26 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.89 0.00 25 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.79 0.00 23 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.56 0.00 22 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.34 0.00 20 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.13 0.00 19 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.91 -0.04 17 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.75 -0.04 17 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.59 -0.05 17 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.47 -0.05 17 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.37 -0.04 17 0 200 0
29JUN27 7.25 C 0.00 0.00 0.00 0.28 -0.04 17 0 30 0
29JUN27 7.50 C 0.00 0.00 0.00 0.21 -0.04 17 0 300 0
29JUN27 7.75 C 0.00 0.00 0.00 0.16 -0.03 17 0 150 0
29JUN27 8.00 C 0.00 0.00 0.00 0.12 -0.02 17 0 60 0
29JUN27 8.25 C 0.00 0.00 0.00 0.09 -0.02 17 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.07 -0.01 18 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.05 -0.01 18 0 400 0
29JUN27 9.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
TOTAL CALL 44 10,563 +40
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 111 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 80 0 12 0
29JUN26 5.75 P 0.01 0.01 0.01 0.01 0.00 64 50 81 -35
29JUN26 6.00 P 0.01 0.01 0.01 0.01 0.00 50 83 133 -83
29JUN26 6.25 P 0.01 0.01 0.01 0.01 0.00 34 80 266 0
29JUN26 6.50 P 0.01 0.01 0.01 0.01 0.00 18 153 1,346 0
29JUN26 6.75 P 0.04 0.06 0.04 0.08 +0.02 14 11 2,290 -1
29JUN26 7.00 P 0.32 0.32 0.27 0.30 +0.05 0 83 1,620 -228
29JUN26 7.25 P 0.00 0.00 0.00 0.55 +0.05 0 0 262 0
29JUN26 7.50 P 0.00 0.00 0.00 0.80 +0.04 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.05 +0.03 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.30 +0.02 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.55 +0.02 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.80 +0.01 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.05 +0.01 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.30 +0.01 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.55 +0.02 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.80 +0.02 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.05 0.00 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.30 +0.02 0 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 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 21 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 0.05 +0.02 15 165 1,021 +65
30JUL26 6.75 P 0.16 0.16 0.16 0.14 +0.03 14 60 1,693 +60
30JUL26 7.00 P 0.28 0.30 0.28 0.32 +0.04 14 20 221 +20
30JUL26 7.25 P 0.00 0.00 0.00 0.55 +0.04 0 0 22 0
30JUL26 7.50 P 0.00 0.00 0.00 0.80 +0.04 0 0 30 0
30JUL26 7.75 P 0.00 0.00 0.00 1.05 +0.03 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.30 +0.02 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.55 +0.02 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.80 +0.01 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.05 0.00 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.30 -0.01 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.55 -0.01 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.80 -0.01 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.05 -0.01 0 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 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 16 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.04 +0.01 17 0 145 0
28AUG26 6.50 P 0.09 0.09 0.09 0.10 +0.02 17 180 780 0
28AUG26 6.75 P 0.00 0.00 0.00 0.21 +0.04 17 0 765 0
28AUG26 7.00 P 0.37 0.37 0.37 0.35 +0.02 15 60 259 +60
28AUG26 7.25 P 0.00 0.00 0.00 0.56 +0.03 15 0 791 0
28AUG26 7.50 P 0.00 0.00 0.00 0.81 +0.05 20 0 417 0
28AUG26 7.75 P 0.00 0.00 0.00 1.05 +0.03 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.30 +0.02 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.55 +0.02 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.80 +0.01 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.05 0.00 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.30 -0.01 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.55 -0.01 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.80 -0.01 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.05 -0.01 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 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 0.07 0.07 0.07 0.08 +0.02 16 15 488 +15
29SEP26 6.50 P 0.00 0.00 0.00 0.15 +0.01 15 0 447 0
29SEP26 6.75 P 0.25 0.25 0.25 0.28 +0.02 15 10 869 +10
29SEP26 7.00 P 0.00 0.00 0.00 0.45 +0.03 15 0 178 0
29SEP26 7.25 P 0.00 0.00 0.00 0.66 +0.03 15 0 390 0
29SEP26 7.50 P 0.00 0.00 0.00 0.86 0.00 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.11 +0.01 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.36 +0.01 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.60 -0.01 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.85 -0.01 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.10 -0.02 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.35 -0.02 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.60 -0.01 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.84 -0.02 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.09 -0.02 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.34 -0.02 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 +0.01 16 0 10 0
30DEC26 6.00 P 0.00 0.00 0.00 0.08 +0.01 16 0 483 0
30DEC26 6.25 P 0.00 0.00 0.00 0.14 +0.02 16 0 105 0
30DEC26 6.50 P 0.21 0.21 0.21 0.22 +0.01 15 20 343 0
30DEC26 6.75 P 0.00 0.00 0.00 0.37 +0.05 16 0 1,045 0
30DEC26 7.00 P 0.00 0.00 0.00 0.52 +0.03 16 0 172 0
30DEC26 7.25 P 0.00 0.00 0.00 0.70 +0.02 15 0 700 0
30DEC26 7.50 P 0.00 0.00 0.00 0.92 +0.03 16 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 1.12 0.00 0 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 1.36 0.00 0 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.61 0.00 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.85 -0.02 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.10 -0.02 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.35 -0.02 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.60 -0.03 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.84 -0.02 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.09 -0.02 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.34 -0.02 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.03 0.00 16 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.06 0.00 16 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.11 0.00 16 0 8 0
30MAR27 6.25 P 0.00 0.00 0.00 0.18 +0.01 16 0 81 0
30MAR27 6.50 P 0.00 0.00 0.00 0.27 0.00 15 0 161 0
30MAR27 6.75 P 0.00 0.00 0.00 0.41 +0.02 16 0 222 0
30MAR27 7.00 P 0.00 0.00 0.00 0.53 0.00 14 0 686 0
30MAR27 7.25 P 0.00 0.00 0.00 0.73 +0.01 15 0 539 0
30MAR27 7.50 P 0.00 0.00 0.00 0.94 +0.02 16 0 28 0
30MAR27 7.75 P 0.00 0.00 0.00 1.16 +0.02 16 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.37 0.00 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.61 -0.01 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.85 -0.02 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.10 -0.02 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.35 -0.02 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.60 -0.03 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.84 -0.03 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.09 -0.02 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.34 -0.02 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.07 0.00 18 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.11 -0.01 17 0 6 0
29JUN27 6.00 P 0.00 0.00 0.00 0.17 -0.01 17 0 25 0
29JUN27 6.25 P 0.00 0.00 0.00 0.26 0.00 18 0 191 0
29JUN27 6.50 P 0.00 0.00 0.00 0.36 0.00 17 0 25 0
29JUN27 6.75 P 0.00 0.00 0.00 0.49 +0.01 18 0 174 0
29JUN27 7.00 P 0.00 0.00 0.00 0.63 0.00 17 0 33 0
29JUN27 7.25 P 0.00 0.00 0.00 0.80 0.00 17 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.99 0.00 17 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.20 +0.01 18 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.41 0.00 17 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.64 0.00 17 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.87 -0.01 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.10 -0.02 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.35 -0.02 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.60 -0.03 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.84 -0.03 0 0 0 0
TOTAL PUT 990 20,417 -117
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$ 25.64
29JUN26 17.50 C 0.00 0.00 0.00 8.15 -0.20 86 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.65 -0.21 76 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.15 -0.21 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.65 -0.21 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.15 -0.21 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.65 -0.21 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 4.65 -0.21 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.65 -0.21 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 2.65 -0.21 0 0 0 0
29JUN26 24.00 C 1.60 1.60 1.57 1.70 -0.17 35 30 30 0
29JUN26 25.00 C 0.70 0.70 0.63 0.79 -0.16 26 70 61 +43
29JUN26 26.00 C 0.14 0.25 0.14 0.25 -0.10 28 141 229 +131
29JUN26 27.00 C 0.00 0.00 0.00 0.05 -0.03 28 0 48 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 102 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 66 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 51 0 70 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 60 0 194 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 69 0 171 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 77 0 271 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 85 0 425 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 92 0 289 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 100 0 326 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 107 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 113 0 32 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 120 0 75 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 126 0 99 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 132 0 64 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 149 0 65 0
30JUL26 18.50 C 0.00 0.00 0.00 7.19 -0.21 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 6.70 -0.16 36 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 6.20 -0.16 32 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 5.70 -0.16 27 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 4.68 -0.27 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 3.73 -0.16 26 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 2.79 -0.21 25 0 0 0
30JUL26 24.00 C 1.78 1.96 1.75 2.00 -0.10 28 120 105 +90
30JUL26 25.00 C 1.10 1.13 1.10 1.28 -0.11 26 42 74 +12
30JUL26 26.00 C 0.70 0.75 0.70 0.74 -0.11 26 2 76 +1
30JUL26 27.00 C 0.00 0.00 0.00 0.39 -0.08 26 0 80 0
30JUL26 28.00 C 0.19 0.19 0.19 0.18 -0.06 25 1 61 0
30JUL26 29.00 C 0.00 0.00 0.00 0.08 -0.04 26 0 103 0
30JUL26 30.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 95 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 96 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 29 0 80 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 33 0 87 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 36 0 86 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 39 0 217 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 42 0 43 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 45 0 65 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 54 0 65 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 59 0 65 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 61 0 65 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.24 -0.18 29 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 6.70 -0.23 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.20 -0.25 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 5.70 -0.26 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 4.80 -0.20 28 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 3.87 -0.20 27 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 3.02 -0.18 27 0 0 0
28AUG26 24.00 C 2.08 2.25 2.08 2.26 -0.12 27 45 30 +30
28AUG26 25.00 C 0.00 0.00 0.00 1.64 -0.08 28 0 15 0
28AUG26 26.00 C 0.00 0.00 0.00 1.12 -0.07 27 0 52 0
28AUG26 27.00 C 0.00 0.00 0.00 0.74 -0.06 28 0 45 0
28AUG26 28.00 C 0.00 0.00 0.00 0.47 -0.05 28 0 75 0
28AUG26 29.00 C 0.00 0.00 0.00 0.28 -0.04 27 0 133 0
28AUG26 30.00 C 0.17 0.17 0.17 0.16 -0.03 27 15 48 0
28AUG26 31.00 C 0.00 0.00 0.00 0.09 -0.02 27 0 228 0
28AUG26 32.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 96 0
28AUG26 33.00 C 0.00 0.00 0.00 0.03 0.00 28 0 104 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 76 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 63 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 19 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 17 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 47 0 65 0
29SEP26 18.50 C 0.00 0.00 0.00 7.24 -0.18 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.70 -0.28 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.20 -0.28 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.70 -0.29 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.80 -0.35 25 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.92 -0.19 27 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.09 -0.18 27 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.41 -0.08 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.78 -0.07 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.28 -0.06 28 0 9 0
29SEP26 27.00 C 0.00 0.00 0.00 0.89 -0.04 28 0 20 0
29SEP26 28.00 C 0.58 0.58 0.58 0.60 -0.05 28 2 34 +2
29SEP26 29.00 C 0.00 0.00 0.00 0.39 -0.05 27 0 90 0
29SEP26 30.00 C 0.24 0.24 0.24 0.25 -0.03 27 15 720 +15
29SEP26 31.00 C 0.00 0.00 0.00 0.15 -0.03 27 0 592 0
29SEP26 32.00 C 0.00 0.00 0.00 0.10 -0.01 28 0 166 0
29SEP26 33.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 247 0
29SEP26 34.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 196 0
29SEP26 35.00 C 0.00 0.00 0.00 0.02 0.00 28 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 27 0 85 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 31 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 32 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 34 0 47 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 7.25 -0.19 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.70 -0.33 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.20 -0.28 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.72 -0.42 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.80 -0.35 20 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.06 -0.29 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.31 -0.16 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.66 -0.14 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.10 -0.12 25 0 0 0
30DEC26 26.00 C 1.66 1.66 1.66 1.59 -0.13 24 8 23 -1
30DEC26 27.00 C 0.00 0.00 0.00 1.23 -0.10 25 0 19 0
30DEC26 28.00 C 0.00 0.00 0.00 0.92 -0.09 25 0 160 0
30DEC26 29.00 C 0.68 0.68 0.68 0.70 -0.08 25 2 214 +2
30DEC26 30.00 C 0.00 0.00 0.00 0.53 -0.05 25 0 210 0
30DEC26 31.00 C 0.00 0.00 0.00 0.39 -0.03 25 0 75 0
30DEC26 32.00 C 0.31 0.31 0.31 0.28 -0.02 25 15 107 +15
30DEC26 33.00 C 0.00 0.00 0.00 0.20 -0.01 25 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 0.14 -0.01 25 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.10 -0.01 25 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.05 0.00 25 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 50 0
30DEC26 39.00 C 0.07 0.07 0.07 0.02 -0.01 25 13 15 -13
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 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 28 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.25 -0.21 21 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.72 -0.40 0 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.23 -0.43 0 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.84 -0.37 22 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.97 -0.43 22 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.30 -0.30 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.62 -0.21 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.01 -0.20 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.48 -0.18 24 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.00 -0.19 24 0 0 0
30MAR27 27.00 C 1.53 1.53 1.53 1.63 -0.10 24 2 2 +2
30MAR27 28.00 C 0.00 0.00 0.00 1.31 -0.08 24 0 4 0
30MAR27 29.00 C 0.00 0.00 0.00 1.05 -0.07 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.82 -0.08 24 0 15 0
30MAR27 31.00 C 0.00 0.00 0.00 0.64 -0.08 24 0 46 0
30MAR27 32.00 C 0.00 0.00 0.00 0.49 -0.09 24 0 17 0
30MAR27 33.00 C 0.41 0.41 0.41 0.38 -0.06 24 15 111 +15
30MAR27 34.00 C 0.35 0.35 0.35 0.28 -0.07 24 1 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 0.22 -0.04 24 0 31 0
30MAR27 36.00 C 0.00 0.00 0.00 0.16 -0.04 24 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 0.12 -0.03 24 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.09 -0.03 24 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.07 -0.02 24 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.05 -0.02 24 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 41 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.31 -0.42 21 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.88 -0.41 22 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.45 -0.40 22 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.04 -0.39 22 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.28 -0.34 23 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.61 -0.15 23 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.98 -0.14 24 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.41 -0.13 24 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.91 -0.12 24 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 2.47 -0.11 24 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.08 -0.10 25 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.74 -0.08 25 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 1.45 -0.08 25 0 2 0
29JUN27 30.00 C 0.00 0.00 0.00 1.20 -0.07 25 0 7 0
29JUN27 31.00 C 0.00 0.00 0.00 0.98 -0.06 25 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.82 -0.05 25 0 4 0
29JUN27 33.00 C 0.00 0.00 0.00 0.67 -0.03 25 0 2 0
29JUN27 34.00 C 0.00 0.00 0.00 0.58 -0.04 25 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.47 -0.03 25 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.38 -0.03 25 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.31 -0.02 25 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.24 -0.02 25 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.20 -0.01 25 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 0.16 -0.01 25 0 15 0
TOTAL CALL 539 12,027 +344
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 108 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 101 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 93 0 65 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 79 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
29JUN26 22.00 P 0.01 0.01 0.01 0.01 0.00 52 66 66 -4
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 38 0 89 0
29JUN26 24.00 P 0.07 0.07 0.04 0.02 +0.01 29 97 141 0
29JUN26 25.00 P 0.29 0.29 0.29 0.14 +0.02 27 5 59 +5
29JUN26 26.00 P 0.76 0.77 0.67 0.57 +0.06 25 74 46 -43
29JUN26 27.00 P 1.64 1.64 1.50 1.39 +0.13 27 84 266 -39
29JUN26 28.00 P 0.00 0.00 0.00 2.36 +0.20 0 0 132 -2
29JUN26 29.00 P 0.00 0.00 0.00 3.36 +0.20 0 0 61 0
29JUN26 30.00 P 0.00 0.00 0.00 4.36 +0.13 0 0 60 0
29JUN26 31.00 P 0.00 0.00 0.00 5.49 +0.26 98 0 246 0
29JUN26 32.00 P 0.00 0.00 0.00 6.51 +0.28 113 0 336 0
29JUN26 33.00 P 0.00 0.00 0.00 7.51 +0.28 124 0 292 0
29JUN26 34.00 P 0.00 0.00 0.00 8.51 +0.30 135 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.51 +0.30 146 0 30 0
29JUN26 36.00 P 0.00 0.00 0.00 10.49 +0.27 152 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.51 +0.29 166 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 12.51 +0.29 174 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 13.51 +0.30 183 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 14.49 +0.28 186 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 15.49 +0.28 194 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 16.49 +0.27 202 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 17.49 +0.28 210 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 18.51 +0.29 222 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 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 0.08 0.09 0.08 0.03 0.00 26 45 45 +45
30JUL26 23.00 P 0.00 0.00 0.00 0.09 0.00 26 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.24 0.00 26 0 40 0
30JUL26 25.00 P 0.62 0.69 0.61 0.55 +0.03 26 36 56 +18
30JUL26 26.00 P 1.23 1.26 1.11 0.98 -0.01 24 120 158 +120
30JUL26 27.00 P 1.93 1.97 1.80 1.69 +0.09 26 68 178 +40
30JUL26 28.00 P 0.00 0.00 0.00 2.48 +0.14 25 0 195 0
30JUL26 29.00 P 3.90 3.90 3.90 3.39 +0.17 25 2 155 -2
30JUL26 30.00 P 0.00 0.00 0.00 4.36 +0.13 0 0 131 0
30JUL26 31.00 P 0.00 0.00 0.00 5.49 +0.26 44 0 82 0
30JUL26 32.00 P 0.00 0.00 0.00 6.51 +0.28 51 0 3 0
30JUL26 33.00 P 0.00 0.00 0.00 7.51 +0.28 56 0 46 0
30JUL26 34.00 P 0.00 0.00 0.00 8.51 +0.30 61 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 9.51 +0.30 66 0 8 0
30JUL26 36.00 P 0.00 0.00 0.00 10.49 +0.27 69 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 11.51 +0.29 75 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 12.51 +0.29 79 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 13.51 +0.29 83 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 14.49 +0.27 85 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 15.49 +0.27 88 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 16.49 +0.27 92 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 17.49 +0.27 95 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 18.51 +0.29 100 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 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 0.00 28 0 40 0
28AUG26 21.00 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
28AUG26 22.00 P 0.21 0.21 0.21 0.13 +0.02 28 65 64 -15
28AUG26 23.00 P 0.00 0.00 0.00 0.27 +0.03 28 0 66 0
28AUG26 24.00 P 0.56 0.56 0.56 0.50 +0.04 27 15 28 +14
28AUG26 25.00 P 0.00 0.00 0.00 0.86 +0.05 27 0 33 0
28AUG26 26.00 P 1.53 1.53 1.53 1.34 +0.06 27 25 82 -18
28AUG26 27.00 P 0.00 0.00 0.00 1.95 +0.06 27 0 82 0
28AUG26 28.00 P 0.00 0.00 0.00 2.70 +0.15 27 0 61 0
28AUG26 29.00 P 0.00 0.00 0.00 3.53 +0.17 27 0 17 0
28AUG26 30.00 P 0.00 0.00 0.00 4.43 +0.11 27 0 115 0
28AUG26 31.00 P 0.00 0.00 0.00 5.49 +0.26 35 0 164 0
28AUG26 32.00 P 0.00 0.00 0.00 6.51 +0.28 40 0 54 0
28AUG26 33.00 P 0.00 0.00 0.00 7.51 +0.28 44 0 0 -21
28AUG26 34.00 P 0.00 0.00 0.00 8.51 +0.30 48 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 9.51 +0.30 52 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 10.49 +0.27 54 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 11.51 +0.29 58 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 12.51 +0.29 61 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 13.51 +0.29 65 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 14.49 +0.27 66 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 15.49 +0.27 69 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 16.49 +0.27 72 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 17.49 +0.27 75 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 18.51 +0.29 79 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 130 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 +0.01 28 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.07 +0.01 27 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.15 +0.01 27 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.30 +0.03 27 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.51 +0.02 27 0 240 0
29SEP26 24.00 P 0.93 0.93 0.93 0.82 +0.02 27 7 41 +5
29SEP26 25.00 P 1.36 1.36 1.31 1.25 +0.04 26 60 86 +60
29SEP26 26.00 P 1.99 1.99 1.86 1.79 +0.06 26 35 174 +11
29SEP26 27.00 P 2.50 2.50 2.50 2.45 +0.08 26 15 40 +15
29SEP26 28.00 P 0.00 0.00 0.00 3.22 +0.15 27 0 76 0
29SEP26 29.00 P 4.26 4.26 4.02 4.03 +0.16 27 2 91 -2
29SEP26 30.00 P 5.06 5.06 5.06 5.05 +0.41 32 2 500 0
29SEP26 31.00 P 0.00 0.00 0.00 5.98 +0.30 34 0 522 0
29SEP26 32.00 P 0.00 0.00 0.00 6.93 +0.35 36 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 7.91 +0.39 38 0 166 0
29SEP26 34.00 P 0.00 0.00 0.00 8.83 +0.34 38 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 9.81 +0.35 40 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 10.79 +0.30 42 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 11.78 +0.31 44 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.77 +0.35 46 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.82 +0.41 52 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 14.76 +0.35 50 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 15.81 +0.35 56 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 16.80 +0.36 58 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 17.72 +0.33 54 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 18.79 +0.35 62 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.13 +0.01 25 0 65 0
30DEC26 20.00 P 0.00 0.00 0.00 0.18 +0.02 25 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.32 +0.03 25 0 0 0
30DEC26 22.00 P 0.56 0.56 0.56 0.51 +0.05 25 1 48 0
30DEC26 23.00 P 0.82 0.82 0.82 0.81 +0.07 25 5 83 +5
30DEC26 24.00 P 0.00 0.00 0.00 1.18 +0.11 25 0 132 0
30DEC26 25.00 P 0.00 0.00 0.00 1.63 +0.12 25 0 116 0
30DEC26 26.00 P 0.00 0.00 0.00 2.18 +0.13 25 0 18 0
30DEC26 27.00 P 0.00 0.00 0.00 2.77 +0.13 25 0 33 0
30DEC26 28.00 P 0.00 0.00 0.00 3.47 +0.14 25 0 24 0
30DEC26 29.00 P 0.00 0.00 0.00 4.24 +0.16 25 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 5.21 +0.37 28 0 56 0
30DEC26 31.00 P 0.00 0.00 0.00 6.08 +0.37 28 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 6.99 +0.25 29 0 113 0
30DEC26 33.00 P 0.00 0.00 0.00 7.93 +0.29 30 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 8.87 +0.26 31 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 9.84 +0.27 32 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.81 +0.32 33 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 11.79 +0.32 34 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.79 +0.32 36 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.83 +0.37 40 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 14.82 +0.36 42 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 15.81 +0.35 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 16.80 +0.36 45 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 17.80 +0.36 46 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 18.79 +0.35 48 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
30MAR27 19.00 P 0.16 0.16 0.16 0.17 0.00 24 1 1 +1
30MAR27 19.50 P 0.00 0.00 0.00 0.23 +0.01 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.30 +0.01 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.47 +0.02 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.71 +0.03 24 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 1.00 +0.03 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.39 +0.06 24 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 1.85 +0.09 24 0 8 0
30MAR27 26.00 P 0.00 0.00 0.00 2.39 +0.02 24 0 16 0
30MAR27 27.00 P 0.00 0.00 0.00 2.99 +0.06 24 0 15 0
30MAR27 28.00 P 0.00 0.00 0.00 3.67 +0.08 24 0 25 0
30MAR27 29.00 P 0.00 0.00 0.00 4.54 +0.36 26 0 32 0
30MAR27 30.00 P 0.00 0.00 0.00 5.36 +0.42 26 0 33 0
30MAR27 31.00 P 0.00 0.00 0.00 6.22 +0.39 27 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 7.07 +0.33 27 0 50 0
30MAR27 33.00 P 0.00 0.00 0.00 7.98 +0.34 27 0 66 0
30MAR27 34.00 P 0.00 0.00 0.00 8.92 +0.31 28 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 9.87 +0.30 29 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.84 +0.35 30 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 11.80 +0.33 31 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.83 +0.33 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.83 +0.34 35 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 14.82 +0.35 36 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 15.81 +0.34 38 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 16.80 +0.34 39 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 17.80 +0.35 40 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 18.79 +0.35 42 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.26 +0.01 25 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.33 +0.02 25 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 0.41 +0.02 25 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.51 +0.03 25 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.74 +0.04 26 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.02 +0.05 26 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 1.38 +0.07 26 0 4 0
29JUN27 24.00 P 0.00 0.00 0.00 1.79 +0.08 26 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 2.28 +0.09 26 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.83 +0.10 26 0 10 0
29JUN27 27.00 P 0.00 0.00 0.00 3.45 +0.12 26 0 20 0
29JUN27 28.00 P 0.00 0.00 0.00 4.12 +0.13 26 0 23 0
29JUN27 29.00 P 5.10 5.10 5.10 4.85 +0.14 27 15 27 +15
29JUN27 30.00 P 0.00 0.00 0.00 5.64 +0.25 27 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 6.46 +0.29 28 0 6 0
29JUN27 32.00 P 0.00 0.00 0.00 7.33 +0.34 28 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 8.23 +0.35 29 0 45 0
29JUN27 34.00 P 0.00 0.00 0.00 9.14 +0.39 30 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.05 +0.41 30 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.99 +0.43 31 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.92 +0.43 31 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.89 +0.39 32 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 13.85 +0.36 33 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 14.84 +0.37 34 0 0 0
TOTAL PUT 845 7,907 +208
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$ 6.51
29JUN26 3.90 C 0.00 0.00 0.00 2.61 +0.04 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.54 +0.07 340 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 2.41 +0.04 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.33 +0.06 293 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.21 +0.04 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.11 +0.04 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.01 +0.04 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.91 +0.04 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.81 +0.04 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.71 +0.04 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.61 +0.04 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.56 +0.09 232 0 2 0
29JUN26 5.25 C 0.00 0.00 0.00 1.26 +0.03 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.01 +0.04 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.76 +0.02 0 0 425 0
29JUN26 6.00 C 0.00 0.00 0.00 0.51 +0.04 0 0 240 -15
29JUN26 6.25 C 0.25 0.34 0.25 0.26 +0.02 0 35 539 +8
29JUN26 6.50 C 0.06 0.07 0.06 0.07 -0.01 36 120 1,060 +120
29JUN26 6.75 C 0.02 0.02 0.02 0.01 -0.01 40 165 963 +75
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 59 0 846 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 72 0 903 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 83 0 1,032 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 94 0 1,023 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 104 0 319 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 113 0 150 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 122 0 150 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 130 0 55 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 138 0 100 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 146 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 161 0 12 0
30JUL26 4.50 C 0.00 0.00 0.00 2.01 +0.04 0 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.91 +0.04 0 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.81 +0.04 0 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.71 +0.04 0 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.61 +0.04 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.56 +0.09 122 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.26 +0.03 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.01 +0.04 0 0 40 0
30JUL26 5.75 C 0.00 0.00 0.00 0.76 +0.02 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.51 +0.04 0 0 105 0
30JUL26 6.25 C 0.23 0.37 0.23 0.28 +0.02 37 285 305 +146
30JUL26 6.50 C 0.14 0.18 0.14 0.14 0.00 37 53 153 +1
30JUL26 6.75 C 0.11 0.11 0.11 0.08 +0.01 37 95 293 0
30JUL26 7.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 259 0
30JUL26 7.25 C 0.00 0.00 0.00 0.03 +0.01 39 0 1,110 0
30JUL26 7.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 1,229 0
30JUL26 7.75 C 0.03 0.03 0.03 0.01 0.00 40 150 146 +6
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 501 0
30JUL26 8.25 C 0.02 0.02 0.02 0.01 0.00 48 90 222 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 52 0 235 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 55 0 150 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 59 0 123 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 62 0 32 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 65 0 129 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 69 0 171 0
28AUG26 4.60 C 0.00 0.00 0.00 1.91 +0.04 0 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.81 +0.04 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.71 +0.04 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.61 +0.04 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.56 +0.09 96 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.26 +0.03 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.01 +0.04 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.76 +0.02 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.51 +0.03 0 0 30 0
28AUG26 6.25 C 0.00 0.00 0.00 0.31 -0.01 35 0 6 0
28AUG26 6.50 C 0.24 0.24 0.24 0.22 +0.01 36 50 180 +50
28AUG26 6.75 C 0.00 0.00 0.00 0.15 +0.01 36 0 109 0
28AUG26 7.00 C 0.00 0.00 0.00 0.10 +0.01 36 0 92 0
28AUG26 7.25 C 0.00 0.00 0.00 0.07 +0.01 36 0 59 0
28AUG26 7.50 C 0.00 0.00 0.00 0.04 0.00 35 0 89 0
28AUG26 7.75 C 0.00 0.00 0.00 0.03 0.00 37 0 150 0
28AUG26 8.00 C 0.00 0.00 0.00 0.02 0.00 37 0 181 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 66 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 39 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 44 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 49 0 25 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 51 0 57 0
29SEP26 4.20 C 0.00 0.00 0.00 2.33 +0.06 103 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.21 +0.03 0 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 2.11 +0.03 0 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 2.01 +0.04 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.91 +0.03 0 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 1.81 +0.04 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.71 +0.04 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.61 +0.04 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.56 +0.08 78 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 1.26 +0.03 0 0 31 0
29SEP26 5.50 C 0.00 0.00 0.00 1.01 +0.04 0 0 60 0
29SEP26 5.75 C 0.00 0.00 0.00 0.78 +0.04 44 0 77 0
29SEP26 6.00 C 0.00 0.00 0.00 0.54 +0.03 37 0 2,812 0
29SEP26 6.25 C 0.00 0.00 0.00 0.37 0.00 34 0 1,523 0
29SEP26 6.50 C 0.00 0.00 0.00 0.28 +0.01 34 0 111 0
29SEP26 6.75 C 0.00 0.00 0.00 0.21 +0.02 35 0 194 0
29SEP26 7.00 C 0.17 0.17 0.17 0.15 +0.01 34 4 160 +4
29SEP26 7.25 C 0.00 0.00 0.00 0.11 +0.01 35 0 143 0
29SEP26 7.50 C 0.00 0.00 0.00 0.08 +0.01 35 0 323 0
29SEP26 7.75 C 0.00 0.00 0.00 0.05 0.00 34 0 195 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 0.00 35 0 265 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 0.00 36 0 75 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 0.00 36 0 181 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 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 2.33 +0.06 75 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 2.21 +0.03 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 2.11 +0.03 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.02 +0.05 64 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.91 +0.03 0 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.81 +0.04 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.71 +0.04 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.61 +0.04 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.56 +0.08 55 0 8 0
30DEC26 5.25 C 0.00 0.00 0.00 1.26 +0.03 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.01 +0.01 0 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 0.79 +0.01 32 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 0.65 +0.03 33 0 135 0
30DEC26 6.25 C 0.00 0.00 0.00 0.55 +0.05 34 0 262 0
30DEC26 6.50 C 0.00 0.00 0.00 0.46 +0.05 34 0 117 0
30DEC26 6.75 C 0.00 0.00 0.00 0.37 +0.04 34 0 141 0
30DEC26 7.00 C 0.00 0.00 0.00 0.30 +0.04 34 0 296 0
30DEC26 7.25 C 0.00 0.00 0.00 0.24 +0.04 33 0 246 0
30DEC26 7.50 C 0.00 0.00 0.00 0.19 +0.03 33 0 81 0
30DEC26 7.75 C 0.00 0.00 0.00 0.15 +0.02 33 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.12 +0.02 33 0 105 0
30DEC26 8.25 C 0.00 0.00 0.00 0.10 +0.02 34 0 31 0
30DEC26 8.50 C 0.00 0.00 0.00 0.08 +0.02 34 0 12 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 +0.01 34 0 295 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 40 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 +0.01 34 0 340 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 +0.01 34 0 10 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 +0.01 33 0 35 0
30MAR27 4.40 C 0.00 0.00 0.00 2.11 +0.03 0 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 2.02 +0.05 54 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.91 +0.03 0 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.81 +0.04 0 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.71 +0.04 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.61 +0.04 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.56 +0.08 45 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 1.26 +0.03 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.09 +0.04 35 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.95 +0.05 35 0 3 0
30MAR27 6.00 C 0.00 0.00 0.00 0.79 +0.03 33 0 68 0
30MAR27 6.25 C 0.00 0.00 0.00 0.67 +0.03 33 0 40 0
30MAR27 6.50 C 0.00 0.00 0.00 0.60 +0.04 34 0 17 0
30MAR27 6.75 C 0.00 0.00 0.00 0.52 +0.05 34 0 159 0
30MAR27 7.00 C 0.00 0.00 0.00 0.44 +0.02 34 0 20 0
30MAR27 7.25 C 0.41 0.41 0.41 0.37 +0.01 34 384 354 +312
30MAR27 7.50 C 0.36 0.36 0.36 0.32 +0.02 34 30 37 +27
30MAR27 7.75 C 0.00 0.00 0.00 0.26 +0.01 34 0 35 0
30MAR27 8.00 C 0.00 0.00 0.00 0.22 +0.01 34 0 56 0
30MAR27 8.25 C 0.00 0.00 0.00 0.19 +0.01 34 0 398 0
30MAR27 8.50 C 0.00 0.00 0.00 0.16 +0.01 34 0 40 0
30MAR27 8.75 C 0.00 0.00 0.00 0.13 +0.01 34 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.11 +0.01 34 0 30 0
30MAR27 9.25 C 0.00 0.00 0.00 0.09 0.00 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.08 +0.01 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.06 0.00 33 0 37 0
29JUN27 4.70 C 0.00 0.00 0.00 1.81 - 0 0 0 -
29JUN27 4.80 C 0.00 0.00 0.00 1.71 +0.04 0 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.61 +0.04 0 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.56 +0.08 38 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.34 +0.07 34 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.20 +0.06 34 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.07 +0.08 35 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.94 +0.07 34 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.81 +0.05 33 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.74 +0.03 35 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.65 +0.05 34 0 0 0
29JUN27 7.00 C 0.56 0.56 0.56 0.59 +0.06 35 30 66 +30
29JUN27 7.25 C 0.00 0.00 0.00 0.51 +0.04 35 0 30 0
29JUN27 7.50 C 0.44 0.44 0.44 0.45 +0.04 35 30 60 +30
29JUN27 7.75 C 0.38 0.40 0.38 0.40 +0.05 35 60 93 +60
29JUN27 8.00 C 0.35 0.40 0.35 0.34 +0.03 35 69 250 +69
29JUN27 8.25 C 0.00 0.00 0.00 0.30 +0.03 35 0 135 0
29JUN27 8.50 C 0.00 0.00 0.00 0.26 +0.03 35 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.23 +0.03 35 0 0 0
29JUN27 9.00 C 0.26 0.26 0.26 0.20 +0.03 35 1 56 +1
29JUN27 9.25 C 0.00 0.00 0.00 0.17 +0.02 35 0 5 0
29JUN27 9.50 C 0.21 0.21 0.21 0.15 +0.02 35 1 1 +1
29JUN27 9.75 C 0.00 0.00 0.00 0.13 +0.02 35 0 114 0
TOTAL CALL 1,652 25,095 +925
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 161 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 153 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 145 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 137 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 129 0 144 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 122 0 5 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 114 0 141 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 107 0 127 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 100 0 309 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 93 0 105 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 86 0 132 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 79 0 249 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 62 0 396 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 559 0
29JUN26 5.75 P 0.02 0.02 0.02 0.02 -0.01 34 1 945 0
29JUN26 6.00 P 0.07 0.07 0.07 0.08 -0.03 31 70 413 -20
29JUN26 6.25 P 0.25 0.25 0.16 0.23 -0.04 30 606 1,265 -40
29JUN26 6.50 P 0.47 0.47 0.47 0.44 -0.04 0 9 1,176 -9
29JUN26 6.75 P 0.00 0.00 0.00 0.68 -0.04 0 0 1,339 0
29JUN26 7.00 P 0.93 0.93 0.93 0.93 -0.06 0 30 785 +30
29JUN26 7.25 P 0.00 0.00 0.00 1.16 -0.04 0 0 329 0
29JUN26 7.50 P 0.00 0.00 0.00 1.42 -0.02 0 0 635 0
29JUN26 7.75 P 0.00 0.00 0.00 1.70 -0.02 74 0 120 0
29JUN26 8.00 P 0.00 0.00 0.00 1.95 +0.01 82 0 333 0
29JUN26 8.25 P 0.00 0.00 0.00 2.20 -0.02 90 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.45 -0.02 98 0 174 0
29JUN26 8.75 P 0.00 0.00 0.00 2.67 -0.05 0 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 2.95 -0.02 113 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.20 -0.02 120 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.45 -0.02 127 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.70 -0.02 134 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 49 0 11 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 78 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 167 0
30JUL26 5.25 P 0.00 0.00 0.00 0.03 0.00 34 0 146 0
30JUL26 5.50 P 0.00 0.00 0.00 0.07 -0.01 35 4 2,170 0
30JUL26 5.75 P 0.00 0.00 0.00 0.14 -0.01 35 0 1,706 0
30JUL26 6.00 P 0.23 0.23 0.17 0.25 -0.01 36 38 411 +34
30JUL26 6.25 P 0.41 0.41 0.35 0.38 -0.02 35 750 674 +380
30JUL26 6.50 P 0.50 0.50 0.50 0.55 -0.02 34 75 224 +75
30JUL26 6.75 P 0.76 0.76 0.76 0.74 -0.04 32 10 133 +10
30JUL26 7.00 P 0.00 0.00 0.00 0.98 -0.06 37 0 333 0
30JUL26 7.25 P 1.22 1.22 1.22 1.17 -0.11 0 120 182 0
30JUL26 7.50 P 0.00 0.00 0.00 1.43 -0.05 0 0 190 0
30JUL26 7.75 P 0.00 0.00 0.00 1.70 -0.03 38 0 340 0
30JUL26 8.00 P 0.00 0.00 0.00 1.95 -0.01 42 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.20 -0.02 46 0 70 0
30JUL26 8.50 P 0.00 0.00 0.00 2.45 -0.02 50 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.70 -0.02 53 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.95 -0.02 57 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 3.20 -0.02 60 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.45 -0.02 64 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.70 -0.02 67 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 -0.01 30 0 30 0
28AUG26 4.90 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 2 0
28AUG26 5.25 P 0.00 0.00 0.00 0.07 -0.01 34 0 200 0
28AUG26 5.50 P 0.00 0.00 0.00 0.13 -0.01 34 0 155 0
28AUG26 5.75 P 0.19 0.19 0.16 0.21 -0.02 34 496 501 +438
28AUG26 6.00 P 0.00 0.00 0.00 0.32 -0.02 34 0 67 0
28AUG26 6.25 P 0.00 0.00 0.00 0.45 -0.03 34 0 78 0
28AUG26 6.50 P 0.66 0.66 0.66 0.61 -0.03 33 15 63 0
28AUG26 6.75 P 0.00 0.00 0.00 0.80 -0.03 33 0 25 0
28AUG26 7.00 P 0.00 0.00 0.00 1.01 -0.03 34 0 52 0
28AUG26 7.25 P 0.00 0.00 0.00 1.23 -0.05 34 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.46 -0.04 33 0 71 0
28AUG26 7.75 P 0.00 0.00 0.00 1.70 -0.03 31 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.95 -0.01 34 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.20 -0.02 37 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.45 -0.02 40 0 50 0
28AUG26 8.75 P 0.00 0.00 0.00 2.70 -0.02 43 0 300 0
28AUG26 9.00 P 0.00 0.00 0.00 2.95 -0.02 46 0 200 0
28AUG26 9.25 P 0.00 0.00 0.00 3.20 -0.02 49 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.45 -0.02 52 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.70 -0.02 54 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 37 0 19 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 35 0 37 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 33 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 31 0 29 0
29SEP26 4.60 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.03 0.00 34 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.04 0.00 34 0 150 0
29SEP26 4.90 P 0.00 0.00 0.00 0.05 0.00 34 0 243 0
29SEP26 5.00 P 0.00 0.00 0.00 0.06 0.00 33 0 178 0
29SEP26 5.25 P 0.00 0.00 0.00 0.11 0.00 33 0 210 0
29SEP26 5.50 P 0.00 0.00 0.00 0.17 -0.01 33 0 180 0
29SEP26 5.75 P 0.00 0.00 0.00 0.26 -0.01 33 0 1,490 0
29SEP26 6.00 P 0.00 0.00 0.00 0.37 -0.02 33 0 1,577 0
29SEP26 6.25 P 0.00 0.00 0.00 0.52 0.00 34 0 1,878 0
29SEP26 6.50 P 0.72 0.72 0.72 0.66 -0.02 32 2 235 0
29SEP26 6.75 P 0.00 0.00 0.00 0.85 -0.02 33 0 202 0
29SEP26 7.00 P 1.04 1.04 1.04 1.05 -0.06 33 10 90 +10
29SEP26 7.25 P 0.00 0.00 0.00 1.24 -0.06 30 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.49 -0.01 34 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 1.72 -0.01 34 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 1.95 -0.01 30 0 1,947 0
29SEP26 8.25 P 0.00 0.00 0.00 2.20 -0.02 33 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 2.45 -0.02 36 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.70 -0.02 38 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.95 -0.02 41 0 228 0
29SEP26 9.25 P 0.00 0.00 0.00 3.20 -0.02 43 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.45 -0.02 45 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.70 -0.02 48 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.03 +0.01 33 0 6 0
30DEC26 4.30 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.05 +0.01 33 0 12 0
30DEC26 4.50 P 0.00 0.00 0.00 0.06 +0.01 33 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.07 +0.01 33 0 51 0
30DEC26 4.70 P 0.00 0.00 0.00 0.08 +0.01 32 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.10 +0.01 32 0 33 0
30DEC26 4.90 P 0.00 0.00 0.00 0.12 +0.01 32 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.14 +0.01 32 0 136 0
30DEC26 5.25 P 0.00 0.00 0.00 0.21 +0.02 33 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.29 +0.01 33 0 127 0
30DEC26 5.75 P 0.00 0.00 0.00 0.39 +0.02 33 0 63 0
30DEC26 6.00 P 0.47 0.47 0.46 0.50 0.00 32 108 116 +88
30DEC26 6.25 P 0.61 0.61 0.61 0.64 0.00 32 45 105 +45
30DEC26 6.50 P 0.00 0.00 0.00 0.79 +0.01 32 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.97 +0.02 33 0 45 0
30DEC26 7.00 P 0.00 0.00 0.00 1.15 -0.05 33 0 110 0
30DEC26 7.25 P 0.00 0.00 0.00 1.35 -0.01 33 0 155 0
30DEC26 7.50 P 0.00 0.00 0.00 1.57 -0.02 34 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.79 -0.02 35 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.01 0.00 34 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.22 -0.04 32 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.45 -0.04 29 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.70 -0.03 31 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.95 -0.03 33 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.20 -0.02 35 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.45 -0.02 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.70 -0.02 39 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.09 -0.01 33 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.11 0.00 33 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.13 0.00 33 0 65 0
30MAR27 4.70 P 0.00 0.00 0.00 0.15 0.00 33 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.18 0.00 34 0 25 0
30MAR27 4.90 P 0.00 0.00 0.00 0.19 -0.01 33 0 2 0
30MAR27 5.00 P 0.00 0.00 0.00 0.22 0.00 33 0 80 0
30MAR27 5.25 P 0.00 0.00 0.00 0.30 0.00 33 0 48 0
30MAR27 5.50 P 0.00 0.00 0.00 0.39 -0.01 33 0 101 0
30MAR27 5.75 P 0.00 0.00 0.00 0.49 -0.01 33 0 11 0
30MAR27 6.00 P 0.00 0.00 0.00 0.61 -0.01 32 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.74 -0.02 32 0 76 0
30MAR27 6.50 P 0.82 0.82 0.82 0.89 -0.04 32 41 195 +41
30MAR27 6.75 P 0.00 0.00 0.00 1.05 -0.01 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.23 -0.01 32 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.43 -0.03 33 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.63 -0.02 33 0 260 0
30MAR27 7.75 P 0.00 0.00 0.00 1.83 -0.04 33 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 2.05 -0.02 33 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 2.27 -0.03 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.47 -0.06 30 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.73 -0.03 33 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.96 -0.03 32 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.21 -0.02 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.45 -0.03 33 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.70 -0.03 34 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.22 - 34 0 0 -
29JUN27 4.80 P 0.00 0.00 0.00 0.24 +0.01 34 0 75 0
29JUN27 4.90 P 0.00 0.00 0.00 0.27 +0.01 34 0 23 0
29JUN27 5.00 P 0.00 0.00 0.00 0.30 +0.01 34 0 42 0
29JUN27 5.25 P 0.00 0.00 0.00 0.39 +0.02 34 0 5 0
29JUN27 5.50 P 0.00 0.00 0.00 0.49 +0.02 34 0 25 0
29JUN27 5.75 P 0.00 0.00 0.00 0.61 +0.02 34 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.73 +0.01 34 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.88 +0.03 34 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.04 +0.03 35 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.19 +0.01 34 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.36 +0.01 34 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.54 -0.01 34 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.72 -0.03 34 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.92 -0.05 34 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.12 -0.05 34 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.34 -0.04 35 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.55 -0.05 34 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.78 -0.04 35 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.00 -0.03 34 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.23 -0.04 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.47 -0.03 34 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.71 -0.03 34 0 0 0
TOTAL PUT 2,430 31,235 +1,082
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$ 164.60
29JUN26 21.00 C 0.00 0.00 0.00 143.61 -3.51 0 0 56 0
29JUN26 22.00 C 0.00 0.00 0.00 142.61 -3.51 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 141.61 -3.51 0 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 140.61 -3.51 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 139.61 -3.51 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 138.61 -3.51 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 137.61 -3.51 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 136.62 -3.50 389 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 135.62 -3.50 378 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 134.62 -3.51 367 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 133.62 -3.51 356 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 132.62 -3.51 345 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 131.62 -3.51 333 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 130.62 -3.51 320 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 129.62 -3.51 306 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 128.62 -3.51 287 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 127.62 -3.51 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 126.62 -3.51 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 125.62 -3.51 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 124.62 -3.51 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 123.62 -3.51 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 122.62 -3.52 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 121.62 -3.52 0 0 11 0
29JUN26 44.00 C 0.00 0.00 0.00 120.62 -3.52 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 119.62 -3.52 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 118.62 -3.52 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 117.63 -3.51 275 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 116.63 -3.51 268 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 115.63 -3.51 261 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 114.63 -3.51 254 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 112.13 -3.51 233 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 109.63 -3.52 196 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 107.13 -3.52 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 104.63 -3.52 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 102.68 -2.97 366 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 99.64 -3.60 207 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 97.14 -3.52 194 0 35 0
29JUN26 70.00 C 0.00 0.00 0.00 94.64 -3.46 179 0 8 0
29JUN26 72.50 C 0.00 0.00 0.00 92.14 -3.62 160 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 89.64 -3.62 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 87.14 -3.46 0 0 35 0
29JUN26 80.00 C 0.00 0.00 0.00 84.64 -3.53 0 0 9 0
29JUN26 82.50 C 0.00 0.00 0.00 82.14 -3.53 0 0 42 0
29JUN26 85.00 C 0.00 0.00 0.00 79.65 -3.52 147 0 87 0
29JUN26 87.50 C 0.00 0.00 0.00 77.15 -3.67 136 0 43 0
29JUN26 90.00 C 0.00 0.00 0.00 74.65 -3.66 124 0 95 0
29JUN26 92.50 C 0.00 0.00 0.00 72.15 -3.60 0 0 25 0
29JUN26 95.00 C 0.00 0.00 0.00 69.65 -3.53 0 0 34 0
29JUN26 97.50 C 0.00 0.00 0.00 67.15 -3.54 0 0 17 0
29JUN26 100.00 C 0.00 0.00 0.00 64.66 -3.53 116 0 146 0
29JUN26 102.50 C 0.00 0.00 0.00 62.16 -3.53 108 0 12 0
29JUN26 105.00 C 0.00 0.00 0.00 59.66 -3.54 100 0 81 0
29JUN26 107.50 C 0.00 0.00 0.00 57.17 -3.54 107 0 57 0
29JUN26 110.00 C 0.00 0.00 0.00 54.67 -3.56 100 0 50 0
29JUN26 112.50 C 0.00 0.00 0.00 53.50 -2.24 196 0 26 0
29JUN26 115.00 C 0.00 0.00 0.00 50.67 -2.63 174 0 262 0
29JUN26 117.50 C 0.00 0.00 0.00 48.27 -2.54 169 0 87 0
29JUN26 120.00 C 0.00 0.00 0.00 44.76 -4.06 103 0 260 0
29JUN26 122.50 C 0.00 0.00 0.00 42.62 -3.23 125 0 109 0
29JUN26 125.00 C 0.00 0.00 0.00 40.55 -2.97 136 0 64 0
29JUN26 127.50 C 0.00 0.00 0.00 38.19 -2.42 133 0 119 0
29JUN26 130.00 C 36.50 36.50 36.50 35.75 -3.89 127 1 183 -1
29JUN26 132.50 C 0.00 0.00 0.00 33.26 -3.49 119 0 139 0
29JUN26 135.00 C 0.00 0.00 0.00 31.05 -3.29 119 0 238 0
29JUN26 137.50 C 0.00 0.00 0.00 28.24 -3.49 103 0 47 0
29JUN26 140.00 C 36.00 36.00 36.00 26.50 -2.44 112 1 377 0
29JUN26 142.50 C 0.00 0.00 0.00 23.96 -2.95 103 0 9 0
29JUN26 145.00 C 25.00 27.99 25.00 21.94 -3.77 103 18 57 -16
29JUN26 147.50 C 0.00 0.00 0.00 20.00 -3.76 103 0 41 0
29JUN26 150.00 C 18.00 18.00 18.00 18.15 -3.73 103 1 151 0
29JUN26 152.50 C 0.00 0.00 0.00 16.40 -3.69 103 0 90 0
29JUN26 155.00 C 0.00 0.00 0.00 14.76 -3.63 103 0 39 0
29JUN26 157.50 C 0.00 0.00 0.00 13.22 -3.56 103 0 50 0
29JUN26 160.00 C 11.96 12.89 10.58 11.57 -3.69 100 9 113 -5
29JUN26 162.50 C 11.18 11.42 10.18 10.52 -3.10 103 7 125 0
29JUN26 165.00 C 9.32 9.32 9.32 9.32 -3.20 104 2 70 0
29JUN26 167.50 C 11.00 11.11 8.53 8.31 -2.93 105 17 49 +9
29JUN26 170.00 C 10.12 13.20 6.55 7.20 -2.80 104 67 98 -11
29JUN26 172.50 C 9.40 12.00 6.80 6.24 -2.81 103 96 214 +81
29JUN26 175.00 C 8.20 10.70 6.01 5.55 -2.65 105 21 45 -1
29JUN26 177.50 C 7.60 9.39 5.13 4.79 -2.55 104 8 146 -1
29JUN26 180.00 C 7.00 8.90 3.95 4.13 -2.37 104 27 109 +2
29JUN26 182.50 C 6.40 6.40 6.40 3.53 -2.27 104 1 45 -1
29JUN26 185.00 C 6.68 7.02 3.00 3.02 -2.10 104 28 74 0
29JUN26 187.50 C 0.00 0.00 0.00 2.56 -1.94 104 0 24 0
29JUN26 190.00 C 4.70 6.04 2.54 2.17 -1.77 104 25 102 +10
29JUN26 192.50 C 2.00 2.00 2.00 1.83 -1.62 104 1 22 -1
29JUN26 195.00 C 4.25 4.25 2.45 1.54 -1.47 104 12 116 +12
29JUN26 197.50 C 3.80 3.80 2.00 1.29 -1.33 104 2 64 0
29JUN26 200.00 C 3.53 3.65 1.45 1.07 -1.20 104 18 243 -4
30JUL26 55.00 C 0.00 0.00 0.00 110.33 -2.99 178 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 107.27 -3.52 89 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 104.78 -3.37 94 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 102.68 -3.05 149 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 99.80 -3.44 93 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 97.31 -3.44 92 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 94.83 -3.39 94 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 92.34 -3.47 91 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 89.86 -3.59 91 0 5 0
30JUL26 77.50 C 0.00 0.00 0.00 87.39 -3.57 92 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 85.50 -3.04 125 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 82.47 -3.30 93 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 80.58 -3.05 118 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 77.58 -3.60 93 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 75.69 -3.04 111 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 74.07 -2.18 125 0 4 0
30JUL26 95.00 C 0.00 0.00 0.00 70.62 -3.32 100 0 18 0
30JUL26 97.50 C 0.00 0.00 0.00 69.83 -1.53 127 0 30 0
30JUL26 100.00 C 0.00 0.00 0.00 65.74 -2.75 95 0 2 0
30JUL26 102.50 C 0.00 0.00 0.00 64.75 -1.92 116 0 15 0
30JUL26 105.00 C 0.00 0.00 0.00 61.55 -2.75 101 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 58.63 -2.40 90 0 1 0
30JUL26 110.00 C 0.00 0.00 0.00 56.31 -2.90 89 0 19 0
30JUL26 112.50 C 0.00 0.00 0.00 55.10 -1.52 102 0 1 0
30JUL26 115.00 C 0.00 0.00 0.00 53.45 -1.07 106 0 32 0
30JUL26 117.50 C 0.00 0.00 0.00 51.19 -1.96 103 0 54 0
30JUL26 120.00 C 0.00 0.00 0.00 49.45 -0.75 105 0 62 0
30JUL26 122.50 C 0.00 0.00 0.00 47.38 -1.71 104 0 20 0
30JUL26 125.00 C 0.00 0.00 0.00 44.13 -2.83 93 0 17 0
30JUL26 127.50 C 0.00 0.00 0.00 41.57 -2.78 88 0 21 0
30JUL26 130.00 C 38.60 38.60 38.60 39.65 -3.38 88 1 33 -1
30JUL26 132.50 C 0.00 0.00 0.00 38.09 -4.48 90 0 34 0
30JUL26 135.00 C 40.15 40.15 40.15 36.50 -2.51 91 14 39 0
30JUL26 137.50 C 0.00 0.00 0.00 34.33 -4.67 89 0 45 0
30JUL26 140.00 C 0.00 0.00 0.00 33.80 -3.41 96 0 82 0
30JUL26 142.50 C 0.00 0.00 0.00 31.68 -2.41 92 0 88 0
30JUL26 145.00 C 29.05 29.05 29.05 30.82 -2.06 96 1 111 0
30JUL26 147.50 C 0.00 0.00 0.00 28.77 -2.29 93 0 29 0
30JUL26 150.00 C 0.00 0.00 0.00 27.17 -2.65 92 0 68 0
30JUL26 152.50 C 0.00 0.00 0.00 26.16 -2.19 94 0 6 0
30JUL26 155.00 C 22.03 24.50 22.03 24.43 -2.46 92 11 32 0
30JUL26 157.50 C 0.00 0.00 0.00 23.33 -2.61 93 0 65 0
30JUL26 160.00 C 20.87 23.08 20.87 21.72 -3.08 91 2 55 0
30JUL26 162.50 C 19.99 21.08 19.99 20.83 -3.77 93 17 19 -2
30JUL26 165.00 C 23.50 23.50 19.10 19.68 -2.86 93 10 42 +5
30JUL26 167.50 C 24.76 24.76 18.83 18.59 -2.93 92 6 115 0
30JUL26 170.00 C 20.63 22.09 17.52 17.65 -2.58 93 9 248 +1
30JUL26 172.50 C 20.10 20.10 17.29 16.81 -2.45 94 3 60 0
30JUL26 175.00 C 18.33 18.71 18.29 15.97 -2.44 94 13 153 +12
30JUL26 177.50 C 20.00 20.00 20.00 15.11 -2.36 94 1 27 +1
30JUL26 180.00 C 19.50 19.50 13.40 14.34 -2.56 94 40 73 +29
30JUL26 182.50 C 13.38 14.70 13.16 13.51 -2.36 94 21 32 +2
30JUL26 185.00 C 14.58 18.65 12.76 12.72 -2.41 94 22 22 +14
30JUL26 187.50 C 12.14 12.14 12.14 11.98 -2.52 94 19 50 +19
30JUL26 190.00 C 11.55 11.55 10.90 11.27 -2.45 94 17 34 +15
30JUL26 192.50 C 0.00 0.00 0.00 10.60 -2.38 94 0 18 0
30JUL26 195.00 C 9.62 9.62 9.62 9.97 -2.30 94 1 23 +1
30JUL26 197.50 C 0.00 0.00 0.00 9.37 -2.23 94 0 2 0
30JUL26 200.00 C 13.50 13.50 9.10 8.80 -2.16 94 14 38 +1
30JUL26 205.00 C 12.66 12.66 8.00 7.76 -2.02 94 10 95 +2
28AUG26 85.00 C 0.00 0.00 0.00 81.83 -1.80 107 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 79.02 -2.63 99 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 77.00 -2.42 101 0 45 0
28AUG26 92.50 C 0.00 0.00 0.00 75.41 -1.54 108 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 72.29 -1.65 97 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 70.14 -2.49 97 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 67.60 -3.31 93 0 2 0
28AUG26 102.50 C 0.00 0.00 0.00 65.87 -1.99 96 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 63.48 -1.63 93 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 62.03 -0.92 98 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 60.03 -1.22 97 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 57.55 -2.29 93 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 55.87 -2.02 95 0 5 0
28AUG26 117.50 C 0.00 0.00 0.00 53.50 -2.62 92 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 51.82 -2.74 93 0 15 0
28AUG26 122.50 C 0.00 0.00 0.00 50.20 -1.44 94 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 48.28 -2.27 93 0 15 0
28AUG26 127.50 C 0.00 0.00 0.00 46.80 -1.87 94 0 2 0
28AUG26 130.00 C 0.00 0.00 0.00 44.60 -1.70 91 0 32 0
28AUG26 132.50 C 0.00 0.00 0.00 43.58 -1.11 94 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 41.64 -1.67 92 0 26 0
28AUG26 137.50 C 0.00 0.00 0.00 39.88 -2.58 91 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 38.55 -1.70 92 0 86 0
28AUG26 142.50 C 36.80 36.80 36.80 37.22 -1.47 92 1 36 +1
28AUG26 145.00 C 0.00 0.00 0.00 35.52 -1.98 91 0 98 0
28AUG26 147.50 C 0.00 0.00 0.00 34.43 -1.46 92 0 30 0
28AUG26 150.00 C 0.00 0.00 0.00 32.89 -1.90 91 0 15 0
28AUG26 152.50 C 0.00 0.00 0.00 31.94 -1.79 93 0 2 0
28AUG26 155.00 C 0.00 0.00 0.00 30.84 -1.21 93 0 34 0
28AUG26 157.50 C 0.00 0.00 0.00 29.32 -1.52 92 0 16 0
28AUG26 160.00 C 28.56 28.56 28.56 27.30 -2.89 89 8 44 +7
28AUG26 162.50 C 0.00 0.00 0.00 26.73 -2.18 91 0 31 0
28AUG26 165.00 C 25.33 25.33 25.33 25.33 -2.72 89 5 33 +5
28AUG26 167.50 C 0.00 0.00 0.00 24.46 -2.60 90 0 15 0
28AUG26 170.00 C 0.00 0.00 0.00 23.55 -2.53 90 0 66 0
28AUG26 172.50 C 0.00 0.00 0.00 22.61 -2.54 90 0 515 0
28AUG26 175.00 C 0.00 0.00 0.00 21.76 -2.50 91 0 16 0
28AUG26 177.50 C 21.13 21.13 21.12 21.00 -2.39 91 2 4 +1
28AUG26 180.00 C 0.00 0.00 0.00 20.23 -2.34 92 0 14 0
28AUG26 182.50 C 0.00 0.00 0.00 19.42 -2.36 92 0 17 0
28AUG26 185.00 C 23.65 23.65 23.65 18.59 -2.42 92 3 13 +3
28AUG26 187.50 C 0.00 0.00 0.00 17.80 -2.47 91 0 17 0
28AUG26 190.00 C 0.00 0.00 0.00 17.04 -2.51 91 0 79 0
28AUG26 192.50 C 0.00 0.00 0.00 16.31 -2.46 91 0 1 0
28AUG26 195.00 C 22.65 22.65 16.85 15.16 -2.86 90 10 38 -2
28AUG26 197.50 C 0.00 0.00 0.00 14.94 -2.35 91 0 29 0
28AUG26 200.00 C 14.00 14.00 14.00 14.29 -2.31 91 1 23 0
28AUG26 205.00 C 0.00 0.00 0.00 13.08 -2.20 91 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 127.89 -3.51 90 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 126.90 -3.51 91 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 125.90 -3.52 79 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 124.91 -3.52 82 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 123.92 -3.52 83 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 122.93 -3.52 84 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 121.94 -3.52 84 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 120.95 -3.52 84 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 119.96 -3.52 84 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 118.98 -3.51 87 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 117.99 -3.52 86 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 117.00 -3.52 86 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 116.02 -3.51 87 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 115.03 -3.52 86 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 112.57 -3.52 86 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 110.33 -3.31 100 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 107.67 -3.53 86 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 105.24 -3.52 86 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 102.82 -3.52 86 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 100.41 -3.52 86 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 98.01 -3.53 86 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 95.51 -2.71 82 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 93.83 -2.05 97 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 91.84 -1.61 101 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 88.89 -2.08 90 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 86.62 -1.93 90 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 84.14 -2.39 87 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 82.00 -2.11 88 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 80.73 -1.35 97 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 78.73 -1.04 98 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 76.44 -1.45 96 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 74.53 -0.99 97 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 70.83 -3.30 84 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 67.60 -5.95 74 0 293 0
29SEP26 102.50 C 0.00 0.00 0.00 67.34 -2.57 88 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 65.90 -1.36 91 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 63.76 -1.70 89 0 21 0
29SEP26 110.00 C 0.00 0.00 0.00 61.56 -1.87 88 0 12 0
29SEP26 112.50 C 0.00 0.00 0.00 59.53 -2.10 87 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 57.80 -2.49 87 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 56.00 -1.97 87 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 54.11 -2.17 86 0 16 0
29SEP26 122.50 C 0.00 0.00 0.00 52.27 -2.21 85 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 50.81 -1.99 86 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 49.98 -1.20 89 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 47.55 -2.02 86 0 175 0
29SEP26 132.50 C 0.00 0.00 0.00 46.31 -1.73 87 0 63 0
29SEP26 135.00 C 0.00 0.00 0.00 44.74 -1.72 87 0 115 0
29SEP26 137.50 C 0.00 0.00 0.00 43.64 -1.46 88 0 100 0
29SEP26 140.00 C 0.00 0.00 0.00 42.20 -1.31 88 0 11 0
29SEP26 142.50 C 0.00 0.00 0.00 40.43 -1.97 86 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 39.49 -2.44 88 0 15 0
29SEP26 147.50 C 0.00 0.00 0.00 38.33 -2.36 88 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 37.12 -2.33 88 0 141 0
29SEP26 152.50 C 0.00 0.00 0.00 35.74 -1.76 88 0 1 0
29SEP26 155.00 C 0.00 0.00 0.00 34.74 -2.40 88 0 30 0
29SEP26 157.50 C 0.00 0.00 0.00 33.84 -0.87 89 0 14 0
29SEP26 160.00 C 0.00 0.00 0.00 31.38 -3.15 85 0 39 0
29SEP26 162.50 C 0.00 0.00 0.00 30.40 -4.12 85 0 56 0
29SEP26 165.00 C 0.00 0.00 0.00 29.66 -2.49 86 0 40 0
29SEP26 167.50 C 0.00 0.00 0.00 28.60 -2.60 86 0 31 0
29SEP26 170.00 C 0.00 0.00 0.00 27.71 -2.58 86 0 18 0
29SEP26 172.50 C 0.00 0.00 0.00 26.87 -2.49 86 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 26.03 -2.45 87 0 33 0
29SEP26 177.50 C 0.00 0.00 0.00 25.22 -2.41 87 0 22 0
29SEP26 180.00 C 0.00 0.00 0.00 24.45 -2.35 87 0 28 0
29SEP26 182.50 C 26.17 26.17 26.17 23.88 -2.13 88 15 45 +6
29SEP26 185.00 C 0.00 0.00 0.00 23.09 -2.14 88 0 38 0
29SEP26 187.50 C 24.10 24.10 24.10 22.28 -2.30 88 1 187 +1
29SEP26 190.00 C 0.00 0.00 0.00 21.51 -2.40 88 0 110 0
29SEP26 192.50 C 0.00 0.00 0.00 20.75 -2.36 88 0 33 0
29SEP26 195.00 C 24.67 24.67 24.67 19.44 -2.90 86 1 3 -1
29SEP26 197.50 C 0.00 0.00 0.00 19.33 -2.27 88 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 18.10 -2.78 86 0 107 0
29SEP26 205.00 C 0.00 0.00 0.00 17.36 -2.15 88 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 16.16 -2.06 87 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 14.60 -2.42 86 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 14.00 -1.90 87 0 1 0
29SEP26 225.00 C 0.00 0.00 0.00 13.02 -1.83 87 0 0 0
29SEP26 230.00 C 15.00 15.50 14.00 12.12 -1.75 87 3 10 0
29SEP26 235.00 C 0.00 0.00 0.00 11.28 -1.67 87 0 38 0
30DEC26 48.00 C 0.00 0.00 0.00 117.56 -3.38 79 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 116.61 -3.51 79 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 115.65 -3.52 79 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 113.28 -3.52 79 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 110.93 -3.51 79 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 109.54 -1.66 94 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 107.44 -1.39 95 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 104.00 -2.50 79 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 101.74 -2.85 79 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 99.85 -2.07 83 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 98.24 -1.44 88 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 95.12 -2.51 79 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 92.91 -2.67 78 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 90.81 -2.63 78 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 89.49 -1.56 84 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 87.43 -1.57 83 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 85.44 -1.55 83 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 82.55 -1.81 78 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 80.51 -2.24 77 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 79.65 -1.15 83 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 77.29 -1.29 80 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 74.64 -2.01 77 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 73.76 -1.35 81 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 71.40 -2.38 78 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 69.40 -2.81 77 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 68.56 -0.99 81 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 66.77 -1.20 80 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 65.23 -0.95 80 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 63.49 -1.17 80 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 62.06 -0.99 80 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 60.30 -1.03 79 0 123 0
30DEC26 122.50 C 0.00 0.00 0.00 59.04 -0.82 80 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 57.66 -0.75 80 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 55.95 -1.10 80 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 54.65 -0.97 80 0 5 0
30DEC26 132.50 C 0.00 0.00 0.00 53.51 -0.76 80 0 20 0
30DEC26 135.00 C 0.00 0.00 0.00 52.23 -0.73 80 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 50.93 -0.85 80 0 20 0
30DEC26 140.00 C 0.00 0.00 0.00 49.64 -0.90 80 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 48.43 -0.89 80 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 47.21 -0.80 80 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 46.07 -0.79 80 0 15 0
30DEC26 150.00 C 0.00 0.00 0.00 44.72 -1.28 80 0 196 0
30DEC26 152.50 C 0.00 0.00 0.00 43.88 -0.88 81 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 42.61 -1.01 80 0 30 0
30DEC26 157.50 C 0.00 0.00 0.00 41.60 -1.05 80 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 39.57 -2.39 78 0 90 0
30DEC26 162.50 C 0.00 0.00 0.00 38.64 -2.26 78 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 37.73 -2.63 78 0 3 0
30DEC26 167.50 C 0.00 0.00 0.00 36.84 -2.62 78 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 35.98 -2.60 79 0 29 0
30DEC26 172.50 C 0.00 0.00 0.00 35.14 -2.58 79 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 34.32 -2.57 79 0 1 0
30DEC26 177.50 C 0.00 0.00 0.00 33.53 -2.55 79 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 32.76 -2.54 79 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 32.31 -2.23 80 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 31.80 -2.00 81 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 31.00 -1.85 81 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 30.22 -1.93 81 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 29.45 -2.02 81 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 28.71 -2.10 80 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 27.99 -2.05 80 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 27.28 -2.14 80 0 3 0
30DEC26 205.00 C 0.00 0.00 0.00 25.93 -2.23 80 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 24.64 -2.17 80 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 23.43 -2.10 80 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 22.27 -2.05 80 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 21.18 -1.98 80 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 20.14 -1.93 80 0 30 0
30DEC26 235.00 C 0.00 0.00 0.00 19.15 -1.88 80 0 4 0
30MAR27 55.00 C 0.00 0.00 0.00 111.94 -3.47 75 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 109.73 -3.52 75 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 107.54 -3.39 75 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 105.39 -3.34 75 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 103.26 -3.29 75 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 101.16 -3.24 75 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 99.10 -3.37 75 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 97.07 -3.12 75 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 95.07 -3.07 75 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 93.10 -3.02 75 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 91.17 -2.95 75 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 89.27 -2.93 75 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 87.40 -2.85 75 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 85.57 -2.89 75 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 83.77 -2.73 75 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 82.01 -2.66 75 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 80.28 -2.57 75 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 78.58 -2.64 75 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 76.92 -2.31 75 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 75.29 -1.62 75 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 74.40 -1.06 77 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 72.67 -1.50 77 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 71.29 -0.87 77 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 69.10 -1.55 75 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 67.63 -1.47 75 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 66.34 -1.33 76 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 65.00 -1.30 76 0 4 0
30MAR27 122.50 C 0.00 0.00 0.00 63.41 -1.28 75 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 62.36 -1.13 76 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 60.97 -1.25 76 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 59.63 -0.90 76 0 1 0
30MAR27 132.50 C 0.00 0.00 0.00 58.36 -1.26 76 0 1 0
30MAR27 135.00 C 0.00 0.00 0.00 57.22 -1.17 76 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 56.06 -0.78 76 0 32 0
30MAR27 140.00 C 0.00 0.00 0.00 54.60 -1.27 75 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 53.75 -0.85 76 0 18 0
30MAR27 145.00 C 0.00 0.00 0.00 52.78 -0.82 76 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 51.66 -0.75 76 0 15 0
30MAR27 150.00 C 0.00 0.00 0.00 50.76 -0.67 77 0 2 0
30MAR27 152.50 C 0.00 0.00 0.00 49.84 -0.68 77 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 48.57 -1.02 76 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 47.96 -0.60 77 0 0 0
30MAR27 160.00 C 45.90 45.90 45.90 46.12 -1.40 76 1 1 +1
30MAR27 162.50 C 0.00 0.00 0.00 46.11 -0.72 77 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 45.11 -0.66 77 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 44.06 -1.25 77 0 152 0
30MAR27 170.00 C 0.00 0.00 0.00 43.10 -1.36 77 0 152 0
30MAR27 172.50 C 0.00 0.00 0.00 42.66 -0.87 78 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 41.64 -0.79 77 0 15 0
30MAR27 177.50 C 0.00 0.00 0.00 40.83 -0.83 77 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 40.06 -0.92 77 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 39.24 -1.25 77 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 38.43 -1.17 77 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 37.64 -1.26 77 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 36.87 -1.35 77 0 3 0
30MAR27 192.50 C 0.00 0.00 0.00 36.11 -1.35 77 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 72.09 -2.01 74 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 70.72 -2.02 74 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 69.35 -2.06 74 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 68.05 -2.07 74 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 66.88 -1.98 74 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 65.70 -2.01 74 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 64.53 -1.90 74 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 63.35 -1.90 74 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 62.18 -1.93 74 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 61.00 -2.86 74 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 59.83 -2.86 74 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 58.73 -2.78 74 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 57.75 -2.63 74 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 56.76 -2.05 74 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 55.78 -2.64 74 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 54.79 -2.65 74 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 53.81 -2.19 74 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 53.29 -1.79 75 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 52.79 -1.25 76 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 51.83 -1.23 76 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 50.93 -1.49 76 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 49.93 -1.67 76 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 49.12 -1.66 76 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 48.36 -1.64 76 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 47.68 -1.58 76 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 47.13 -1.38 76 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 46.35 -1.42 76 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 45.63 -1.44 76 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 44.80 -1.56 76 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 43.98 -1.72 76 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 43.15 -1.88 76 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 42.40 -1.98 76 0 1 0
TOTAL CALL 645 13,144 +194
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 482 0 79 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 471 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 460 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 450 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 441 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 432 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 423 0 11 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 414 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 406 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 398 0 13 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 391 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 383 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 376 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 369 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 363 0 40 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 356 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 350 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 344 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 338 0 10 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 332 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 326 0 4 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 321 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 315 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 310 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 305 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 300 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 295 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 290 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 286 0 6 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 281 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 259 0 79 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 249 0 7 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 240 0 82 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 230 0 19 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 222 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 213 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 205 0 62 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 197 0 20 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 189 0 94 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 181 0 103 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 174 0 37 0
29JUN26 82.50 P 0.02 0.02 0.02 0.01 0.00 167 1 136 -1
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 160 0 179 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 153 0 80 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 147 0 73 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 140 0 378 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 134 0 97 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 128 0 32 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 122 0 93 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 117 0 34 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 111 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 -0.01 106 0 261 0
29JUN26 110.00 P 0.00 0.00 0.00 0.01 -0.02 100 0 162 0
29JUN26 112.50 P 0.00 0.00 0.00 0.03 -0.02 106 0 48 0
29JUN26 115.00 P 0.00 0.00 0.00 0.04 -0.04 104 0 309 0
29JUN26 117.50 P 0.00 0.00 0.00 0.06 -0.05 103 0 68 0
29JUN26 120.00 P 0.16 0.20 0.16 0.10 -0.06 104 3 402 -1
29JUN26 122.50 P 0.00 0.00 0.00 0.15 -0.08 104 0 35 0
29JUN26 125.00 P 0.26 0.27 0.26 0.22 -0.10 104 3 224 0
29JUN26 127.50 P 0.00 0.00 0.00 0.31 -0.14 103 0 273 0
29JUN26 130.00 P 0.40 0.60 0.40 0.42 -0.17 103 7 678 -3
29JUN26 132.50 P 0.55 0.55 0.50 0.57 -0.20 102 5 75 -3
29JUN26 135.00 P 0.70 1.10 0.68 0.79 -0.21 103 4 139 -4
29JUN26 137.50 P 0.00 0.00 0.00 1.06 -0.19 103 0 49 0
29JUN26 140.00 P 0.77 1.60 0.77 1.39 -0.19 103 13 150 0
29JUN26 142.50 P 1.20 1.63 1.20 1.72 -0.23 102 2 77 +2
29JUN26 145.00 P 1.61 2.70 1.26 2.20 -0.23 102 10 495 +4
29JUN26 147.50 P 0.00 0.00 0.00 2.73 -0.19 102 1 74 +1
29JUN26 150.00 P 3.20 4.45 2.10 3.37 -0.20 101 41 146 +12
29JUN26 152.50 P 3.16 4.25 3.16 4.11 -0.11 101 4 81 0
29JUN26 155.00 P 3.59 5.45 3.59 4.92 -0.11 101 17 64 -13
29JUN26 157.50 P 3.75 7.35 3.50 5.87 +0.02 101 22 42 0
29JUN26 160.00 P 6.00 8.56 4.35 6.87 +0.03 100 36 87 -2
29JUN26 162.50 P 5.61 10.50 5.28 8.15 +0.20 101 22 59 +6
29JUN26 165.00 P 6.98 9.25 6.94 9.47 +0.32 102 3 25 +1
29JUN26 167.50 P 10.29 11.60 10.29 11.10 +0.56 104 2 25 -1
29JUN26 170.00 P 8.61 11.64 8.61 12.73 +0.89 106 6 34 0
29JUN26 172.50 P 10.30 11.80 9.70 14.39 +1.02 107 4 116 0
29JUN26 175.00 P 11.27 12.91 11.27 15.53 +0.80 101 3 8 +2
29JUN26 177.50 P 14.75 14.75 14.75 17.48 +1.09 103 1 18 0
29JUN26 180.00 P 0.00 0.00 0.00 19.31 +1.18 103 0 1 0
29JUN26 182.50 P 0.00 0.00 0.00 21.26 +1.34 103 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 23.23 +1.52 103 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 25.32 +1.67 103 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 27.40 +1.80 103 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 29.73 +1.29 105 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 31.80 +1.43 103 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 33.12 +0.38 74 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 36.23 +3.27 100 0 125 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 111 0 10 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 103 0 21 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 99 0 1 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 95 0 1 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 -0.01 91 0 2 0
30JUL26 70.00 P 0.00 0.00 0.00 0.02 -0.01 93 0 1 0
30JUL26 72.50 P 0.00 0.00 0.00 0.03 -0.01 93 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.04 -0.02 92 0 93 0
30JUL26 77.50 P 0.00 0.00 0.00 0.07 -0.01 94 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 0.08 -0.03 92 0 19 0
30JUL26 82.50 P 0.00 0.00 0.00 0.13 -0.02 93 0 52 0
30JUL26 85.00 P 0.00 0.00 0.00 0.16 -0.04 93 0 32 0
30JUL26 87.50 P 0.00 0.00 0.00 0.22 -0.04 93 0 100 0
30JUL26 90.00 P 0.00 0.00 0.00 0.28 -0.06 92 0 63 0
30JUL26 92.50 P 0.00 0.00 0.00 0.36 -0.08 92 0 35 0
30JUL26 95.00 P 0.00 0.00 0.00 0.46 -0.06 92 0 36 0
30JUL26 97.50 P 0.00 0.00 0.00 0.58 -0.07 92 0 61 0
30JUL26 100.00 P 0.57 0.57 0.57 0.72 -0.07 92 2 127 0
30JUL26 102.50 P 0.00 0.00 0.00 0.89 -0.07 92 1 47 +1
30JUL26 105.00 P 0.00 0.00 0.00 1.10 -0.11 92 0 81 0
30JUL26 107.50 P 0.00 0.00 0.00 1.35 -0.08 93 0 32 0
30JUL26 110.00 P 0.00 0.00 0.00 1.58 -0.09 92 0 76 0
30JUL26 112.50 P 0.00 0.00 0.00 1.88 -0.09 92 0 41 0
30JUL26 115.00 P 0.00 0.00 0.00 2.18 -0.09 92 0 84 0
30JUL26 117.50 P 0.00 0.00 0.00 2.59 -0.09 92 0 19 0
30JUL26 120.00 P 2.25 2.25 2.25 3.00 -0.09 92 1 23 -1
30JUL26 122.50 P 0.00 0.00 0.00 3.44 -0.06 92 0 15 0
30JUL26 125.00 P 2.88 3.00 2.88 3.98 -0.06 91 2 108 +1
30JUL26 127.50 P 0.00 0.00 0.00 4.52 -0.07 91 0 164 0
30JUL26 130.00 P 4.54 5.40 4.54 5.10 -0.04 91 6 30 -4
30JUL26 132.50 P 0.00 0.00 0.00 5.79 -0.01 91 0 65 0
30JUL26 135.00 P 4.90 6.60 4.90 6.49 -0.02 91 3 137 0
30JUL26 137.50 P 0.00 0.00 0.00 7.19 -0.02 91 0 151 0
30JUL26 140.00 P 0.00 0.00 0.00 8.06 +0.08 91 0 125 0
30JUL26 142.50 P 0.00 0.00 0.00 8.93 +0.08 91 0 35 0
30JUL26 145.00 P 0.00 0.00 0.00 9.80 +0.07 91 0 16 0
30JUL26 147.50 P 8.76 8.76 8.35 10.79 +0.18 91 3 19 +3
30JUL26 150.00 P 11.65 11.65 11.65 11.85 +0.23 91 1 30 +1
30JUL26 152.50 P 0.00 0.00 0.00 12.90 +0.21 90 0 28 0
30JUL26 155.00 P 13.16 13.16 13.16 14.11 +0.36 91 1 9 +1
30JUL26 157.50 P 14.00 14.00 14.00 15.39 +0.53 91 1 37 +1
30JUL26 160.00 P 17.30 17.30 16.40 16.72 +0.59 91 8 39 -7
30JUL26 162.50 P 17.72 17.72 17.72 18.09 +0.64 92 1 2 0
30JUL26 165.00 P 19.15 19.15 19.15 19.57 +0.75 92 1 17 0
30JUL26 167.50 P 0.00 0.00 0.00 21.22 +0.74 93 0 17 0
30JUL26 170.00 P 18.68 24.05 18.68 22.78 +0.99 94 32 47 -16
30JUL26 172.50 P 0.00 0.00 0.00 24.39 +1.03 94 0 19 0
30JUL26 175.00 P 0.00 0.00 0.00 26.04 +1.10 95 0 543 0
30JUL26 177.50 P 0.00 0.00 0.00 27.76 +1.19 95 0 0 0
30JUL26 180.00 P 28.41 31.77 27.52 29.44 +1.20 95 45 30 +30
30JUL26 182.50 P 0.00 0.00 0.00 31.23 +1.52 96 0 15 0
30JUL26 185.00 P 0.00 0.00 0.00 33.05 +1.60 96 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 34.91 +1.65 97 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 36.38 +1.34 95 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 38.22 +1.33 95 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 40.30 +0.89 96 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 41.35 +0.76 92 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 43.86 +0.63 95 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 47.45 +0.25 92 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 0.77 -0.02 90 0 2 0
28AUG26 87.50 P 0.00 0.00 0.00 0.93 -0.01 90 0 1 0
28AUG26 90.00 P 0.00 0.00 0.00 1.13 -0.01 90 0 3 0
28AUG26 92.50 P 0.00 0.00 0.00 1.36 0.00 90 0 1 0
28AUG26 95.00 P 0.00 0.00 0.00 1.55 -0.04 89 0 4 0
28AUG26 97.50 P 0.00 0.00 0.00 1.83 -0.04 89 0 0 0
28AUG26 100.00 P 1.83 1.83 1.70 2.21 +0.02 90 7 52 +7
28AUG26 102.50 P 0.00 0.00 0.00 2.54 +0.03 90 0 49 0
28AUG26 105.00 P 0.00 0.00 0.00 2.94 +0.07 90 0 31 0
28AUG26 107.50 P 0.00 0.00 0.00 3.38 +0.08 90 0 1 0
28AUG26 110.00 P 0.00 0.00 0.00 3.83 +0.09 90 0 94 0
28AUG26 112.50 P 4.18 4.18 4.18 4.31 +0.13 90 1 1 +1
28AUG26 115.00 P 0.00 0.00 0.00 4.89 +0.16 90 0 35 0
28AUG26 117.50 P 0.00 0.00 0.00 5.32 +0.01 89 0 30 0
28AUG26 120.00 P 0.00 0.00 0.00 6.07 +0.19 90 0 25 0
28AUG26 122.50 P 0.00 0.00 0.00 6.56 +0.08 88 0 5 0
28AUG26 125.00 P 0.00 0.00 0.00 7.29 +0.08 88 0 15 0
28AUG26 127.50 P 0.00 0.00 0.00 8.27 +0.32 90 0 25 0
28AUG26 130.00 P 0.00 0.00 0.00 8.75 +0.07 88 0 21 0
28AUG26 132.50 P 0.00 0.00 0.00 9.62 +0.19 88 0 23 0
28AUG26 135.00 P 0.00 0.00 0.00 10.52 +0.18 88 0 22 0
28AUG26 137.50 P 0.00 0.00 0.00 11.43 +0.18 88 0 48 0
28AUG26 140.00 P 12.00 12.00 12.00 12.36 +0.20 88 2 107 0
28AUG26 142.50 P 0.00 0.00 0.00 13.35 +0.28 88 0 81 0
28AUG26 145.00 P 0.00 0.00 0.00 14.44 +0.24 88 0 26 0
28AUG26 147.50 P 0.00 0.00 0.00 15.54 +0.33 88 0 7 0
28AUG26 150.00 P 0.00 0.00 0.00 16.70 +0.39 88 0 90 0
28AUG26 152.50 P 0.00 0.00 0.00 18.00 +0.51 89 0 17 0
28AUG26 155.00 P 0.00 0.00 0.00 19.30 +0.55 88 0 16 0
28AUG26 157.50 P 0.00 0.00 0.00 20.63 +0.58 88 0 51 0
28AUG26 160.00 P 0.00 0.00 0.00 22.04 +0.63 89 0 36 0
28AUG26 162.50 P 0.00 0.00 0.00 23.49 +0.69 89 0 40 0
28AUG26 165.00 P 0.00 0.00 0.00 25.01 +0.77 90 0 15 0
28AUG26 167.50 P 0.00 0.00 0.00 26.71 +0.94 90 0 15 0
28AUG26 170.00 P 0.00 0.00 0.00 28.08 +0.77 90 0 5 0
28AUG26 172.50 P 0.00 0.00 0.00 30.02 +1.14 91 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 30.93 +0.44 89 0 16 0
28AUG26 177.50 P 0.00 0.00 0.00 32.58 +0.46 90 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 34.32 -0.01 90 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 35.97 +0.03 90 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 37.96 +0.26 91 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 39.36 +0.29 90 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 40.92 -0.31 89 0 15 0
28AUG26 192.50 P 0.00 0.00 0.00 42.75 +0.16 89 0 15 0
28AUG26 195.00 P 0.00 0.00 0.00 45.16 +0.56 91 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 47.07 +0.61 91 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 48.49 +0.25 90 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 52.85 +0.84 92 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 93 0 42 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 92 0 2 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 90 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 87 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 84 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 81 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.02 0.00 83 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.03 0.00 85 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.04 0.00 86 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.05 0.00 87 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.07 0.00 86 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.09 -0.01 85 0 2 0
29SEP26 57.50 P 0.00 0.00 0.00 0.13 -0.01 86 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.18 0.00 86 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.24 0.00 86 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 0.31 0.00 86 0 42 0
29SEP26 67.50 P 0.00 0.00 0.00 0.39 -0.01 86 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 0.50 -0.01 86 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 0.61 -0.01 86 0 46 0
29SEP26 75.00 P 0.00 0.00 0.00 0.77 0.00 86 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 0.93 -0.01 86 0 17 0
29SEP26 80.00 P 0.00 0.00 0.00 1.10 -0.01 86 0 38 0
29SEP26 82.50 P 0.00 0.00 0.00 1.30 0.00 85 0 5 0
29SEP26 85.00 P 0.00 0.00 0.00 1.59 +0.05 86 0 31 0
29SEP26 87.50 P 0.00 0.00 0.00 1.83 0.00 86 0 33 0
29SEP26 90.00 P 0.00 0.00 0.00 2.17 +0.09 86 0 349 0
29SEP26 92.50 P 0.00 0.00 0.00 2.51 +0.10 86 0 287 0
29SEP26 95.00 P 0.00 0.00 0.00 2.77 +0.03 85 0 11 0
29SEP26 97.50 P 0.00 0.00 0.00 3.18 +0.07 85 0 23 0
29SEP26 100.00 P 0.00 0.00 0.00 3.63 +0.06 85 0 67 0
29SEP26 102.50 P 0.00 0.00 0.00 4.08 +0.06 85 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 4.53 +0.06 85 0 21 0
29SEP26 107.50 P 0.00 0.00 0.00 5.12 +0.12 85 0 10 0
29SEP26 110.00 P 0.00 0.00 0.00 5.71 +0.12 85 0 33 0
29SEP26 112.50 P 0.00 0.00 0.00 6.30 +0.11 85 0 97 0
29SEP26 115.00 P 0.00 0.00 0.00 6.91 +0.13 85 0 61 0
29SEP26 117.50 P 0.00 0.00 0.00 7.66 +0.21 85 0 158 0
29SEP26 120.00 P 0.00 0.00 0.00 8.41 +0.20 85 0 187 0
29SEP26 122.50 P 0.00 0.00 0.00 9.16 +0.20 85 0 19 0
29SEP26 125.00 P 0.00 0.00 0.00 9.92 +0.20 85 0 34 0
29SEP26 127.50 P 0.00 0.00 0.00 10.81 +0.33 85 0 63 0
29SEP26 130.00 P 0.00 0.00 0.00 11.73 +0.32 85 0 263 0
29SEP26 132.50 P 0.00 0.00 0.00 12.66 +0.32 84 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 13.60 +0.33 84 0 20 0
29SEP26 137.50 P 0.00 0.00 0.00 14.53 +0.26 84 0 92 0
29SEP26 140.00 P 0.00 0.00 0.00 15.65 +0.38 84 0 27 0
29SEP26 142.50 P 0.00 0.00 0.00 16.77 +0.49 84 0 45 0
29SEP26 145.00 P 0.00 0.00 0.00 17.89 +0.48 84 0 44 0
29SEP26 147.50 P 0.00 0.00 0.00 19.01 +0.11 84 0 22 0
29SEP26 150.00 P 0.00 0.00 0.00 20.27 +0.62 84 0 14 0
29SEP26 152.50 P 0.00 0.00 0.00 21.60 +0.52 84 0 31 0
29SEP26 155.00 P 0.00 0.00 0.00 22.95 +0.56 84 0 50 0
29SEP26 157.50 P 0.00 0.00 0.00 24.38 +0.65 85 0 115 0
29SEP26 160.00 P 0.00 0.00 0.00 25.82 +0.69 85 0 98 0
29SEP26 162.50 P 0.00 0.00 0.00 27.59 +1.03 86 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 28.99 +0.93 86 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 30.56 +1.08 86 0 0 0
29SEP26 170.00 P 31.30 31.30 31.30 31.96 +0.95 86 1 1 +1
29SEP26 172.50 P 0.00 0.00 0.00 32.66 +0.07 83 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 34.64 +0.45 85 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 36.66 +0.12 86 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 38.07 -0.06 86 0 1 0
29SEP26 182.50 P 0.00 0.00 0.00 39.86 +0.73 86 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 41.69 +0.95 86 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 43.31 -0.06 86 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 45.31 +0.18 87 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 46.86 -0.04 86 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 48.70 -0.03 86 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 50.86 +0.34 88 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 52.55 +0.24 87 0 1 0
29SEP26 205.00 P 0.00 0.00 0.00 56.75 +0.66 88 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 60.74 +0.74 89 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 64.68 +0.77 89 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 69.15 +1.31 91 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 72.61 +0.65 89 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 76.89 +0.72 89 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 81.16 +0.78 90 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.25 0.00 79 0 7 0
30DEC26 49.00 P 0.00 0.00 0.00 0.29 +0.01 79 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.32 0.00 79 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 0.40 0.00 79 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.53 +0.01 79 0 4 0
30DEC26 57.50 P 0.00 0.00 0.00 0.65 +0.01 79 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.81 +0.02 79 0 7 0
30DEC26 62.50 P 0.00 0.00 0.00 0.99 +0.02 79 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.18 -0.01 79 0 8 0
30DEC26 67.50 P 0.00 0.00 0.00 1.42 +0.04 79 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.68 +0.08 79 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.95 +0.03 79 0 6 0
30DEC26 75.00 P 0.00 0.00 0.00 2.27 +0.07 79 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 2.56 +0.07 78 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 2.91 +0.06 78 0 42 0
30DEC26 82.50 P 0.00 0.00 0.00 3.27 +0.06 78 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 3.74 +0.10 78 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 4.23 +0.11 78 0 8 0
30DEC26 90.00 P 0.00 0.00 0.00 4.71 +0.11 78 0 16 0
30DEC26 92.50 P 0.00 0.00 0.00 5.19 +0.10 78 0 3 0
30DEC26 95.00 P 0.00 0.00 0.00 5.80 +0.17 78 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 6.43 +0.17 78 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 7.06 +0.17 78 0 4 0
30DEC26 102.50 P 0.00 0.00 0.00 7.68 +0.16 78 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 8.38 +0.23 78 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 9.17 +0.27 78 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 9.97 +0.27 78 0 26 0
30DEC26 112.50 P 0.00 0.00 0.00 10.76 +0.27 78 0 11 0
30DEC26 115.00 P 0.00 0.00 0.00 11.55 +0.26 77 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 12.41 +0.32 78 0 18 0
30DEC26 120.00 P 11.28 13.50 11.28 13.38 +0.39 77 2 605 0
30DEC26 122.50 P 0.00 0.00 0.00 14.36 +0.40 77 0 108 0
30DEC26 125.00 P 0.00 0.00 0.00 15.33 +0.39 77 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 16.31 +0.40 77 0 0 0
30DEC26 130.00 P 16.50 16.50 16.50 17.29 +0.40 77 1 112 0
30DEC26 132.50 P 0.00 0.00 0.00 18.39 +0.52 77 0 23 0
30DEC26 135.00 P 0.00 0.00 0.00 19.55 +0.56 77 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 20.72 +0.57 77 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 21.88 +0.56 77 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 23.05 +0.56 77 0 2 0
30DEC26 145.00 P 0.00 0.00 0.00 24.21 +0.55 77 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 25.72 +0.89 78 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 27.13 +1.10 78 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 28.56 +0.86 78 0 10 0
30DEC26 155.00 P 0.00 0.00 0.00 30.03 +0.92 78 0 23 0
30DEC26 157.50 P 0.00 0.00 0.00 31.51 +0.96 78 0 25 0
30DEC26 160.00 P 0.00 0.00 0.00 33.03 +1.00 78 0 15 0
30DEC26 162.50 P 0.00 0.00 0.00 34.57 +1.04 79 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 36.14 +1.07 79 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 37.73 +1.10 79 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 39.34 +1.10 79 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 40.82 +0.97 79 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 41.94 +0.45 78 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 43.64 +0.48 78 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 45.30 +0.45 78 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 47.30 +0.90 79 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 49.03 +1.09 79 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 50.78 +0.98 79 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 52.60 +1.13 79 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 54.14 +0.83 79 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 56.24 +1.17 79 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 58.09 +1.18 80 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 59.73 +0.90 79 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 63.75 +0.61 80 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 67.32 +0.62 80 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 71.26 +0.64 80 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 75.31 +0.42 81 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 79.31 +0.42 81 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 83.32 +0.40 81 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 87.52 +0.55 82 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.16 +0.06 75 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 1.39 +0.09 75 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 1.67 +0.09 75 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 1.95 +0.09 75 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 2.25 +0.05 75 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 2.64 +0.08 75 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 3.02 +0.09 75 0 9 0
30MAR27 72.50 P 0.00 0.00 0.00 3.41 +0.04 75 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 3.82 +0.05 75 0 20 0
30MAR27 77.50 P 0.00 0.00 0.00 4.25 +0.05 75 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.76 +0.14 75 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 5.26 +0.18 75 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 5.80 +0.24 75 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 6.46 +0.32 75 0 1 0
30MAR27 90.00 P 0.00 0.00 0.00 7.11 +0.31 75 0 6 0
30MAR27 92.50 P 0.00 0.00 0.00 7.77 +0.32 75 0 6 0
30MAR27 95.00 P 0.00 0.00 0.00 8.42 +0.31 74 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 9.15 +0.39 75 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 9.97 +0.44 74 0 10 0
30MAR27 102.50 P 0.00 0.00 0.00 10.79 +0.44 74 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 11.61 +0.44 74 0 152 0
30MAR27 107.50 P 0.00 0.00 0.00 12.44 +0.44 74 0 522 0
30MAR27 110.00 P 0.00 0.00 0.00 13.27 +0.45 74 0 415 0
30MAR27 112.50 P 0.00 0.00 0.00 14.25 +0.60 74 0 1 0
30MAR27 115.00 P 0.00 0.00 0.00 15.26 +0.61 74 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 16.26 +0.60 74 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 17.27 +0.61 74 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 18.28 +0.61 74 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 19.29 +0.61 74 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 20.41 +0.72 74 0 0 0
30MAR27 130.00 P 21.50 21.50 21.50 21.61 +0.80 74 1 11 0
30MAR27 132.50 P 0.00 0.00 0.00 22.80 +0.80 74 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 24.00 +0.80 74 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 25.20 +0.81 74 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 26.40 +0.69 74 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 27.60 +0.69 74 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 28.88 +0.68 74 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 30.27 +0.77 74 0 13 0
30MAR27 150.00 P 0.00 0.00 0.00 31.65 +0.81 73 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 33.04 +0.55 73 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 34.43 +0.46 73 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 35.82 +0.36 73 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 37.21 +0.24 73 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 38.78 +0.27 73 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 40.64 +0.57 74 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 42.22 +0.56 74 0 152 0
30MAR27 170.00 P 0.00 0.00 0.00 43.85 +0.67 74 0 152 0
30MAR27 172.50 P 0.00 0.00 0.00 45.36 +0.44 74 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 46.98 +0.45 74 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 48.75 +0.53 74 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 50.45 +0.54 74 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 52.08 +0.48 74 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 53.82 +0.79 75 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 55.57 +0.80 75 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 57.39 +0.56 75 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 59.20 +0.59 75 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 19.39 +1.07 74 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 20.46 +0.50 74 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 21.54 +1.14 74 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 22.69 +0.58 74 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 23.95 +1.39 74 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 24.46 +0.67 73 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 25.69 +0.67 73 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 26.92 +0.67 73 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 29.02 +1.54 74 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 29.38 +0.51 73 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 30.62 +0.68 73 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 31.94 +0.36 73 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 33.35 +0.36 72 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 34.77 +0.78 72 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 36.18 +0.28 72 0 3 0
29JUN27 152.50 P 0.00 0.00 0.00 37.60 +0.79 72 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 39.18 +0.55 72 0 2 0
29JUN27 157.50 P 0.00 0.00 0.00 40.72 +0.56 73 0 1 0
29JUN27 160.00 P 0.00 0.00 0.00 42.38 +0.67 73 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 43.98 +0.69 73 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 45.53 +0.64 73 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 47.16 +0.65 73 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 48.82 +0.66 73 0 0 0
29JUN27 172.50 P 48.00 49.10 48.00 50.53 +0.70 73 2 16 +1
29JUN27 175.00 P 0.00 0.00 0.00 52.24 +0.72 73 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 53.96 +0.74 74 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 55.22 +0.28 73 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 57.08 +0.40 73 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 58.83 +0.51 73 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 60.60 +0.65 74 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 62.41 +0.71 74 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 64.15 +0.54 74 0 0 0
TOTAL PUT 335 16,446 +20
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$ 4.15
29JUN26 3.30 C 0.00 0.00 0.00 0.85 - 0 0 0 -
29JUN26 3.40 C 0.00 0.00 0.00 0.75 - 0 0 0 -
29JUN26 3.50 C 0.00 0.00 0.00 0.66 -0.07 74 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.57 -0.07 77 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.47 -0.07 66 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.38 -0.07 62 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.30 -0.05 62 0 0 0
29JUN26 4.00 C 0.17 0.17 0.17 0.21 -0.06 52 3 3 +3
29JUN26 4.10 C 0.00 0.00 0.00 0.15 -0.06 53 0 0 0
29JUN26 4.20 C 0.10 0.10 0.10 0.11 -0.04 57 6 6 +5
29JUN26 4.30 C 0.00 0.00 0.00 0.06 -0.05 51 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.04 -0.03 53 0 0 0
29JUN26 4.50 C 0.02 0.02 0.02 0.03 -0.02 58 167 172 +159
29JUN26 4.60 C 0.00 0.00 0.00 0.02 -0.01 60 0 21 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 -0.01 58 0 34 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 66 0 35 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 73 0 2,122 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 80 0 238 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 96 0 535 0
29JUN26 5.50 C 0.01 0.01 0.01 0.01 0.00 111 2 560 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 125 0 514 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 138 0 380 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 150 0 484 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 162 0 551 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 173 0 69 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 183 0 86 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 193 0 239 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 203 0 196 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 212 0 803 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 220 0 3,379 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 229 0 397 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 237 0 113 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 245 0 123 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 252 0 124 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 259 0 47 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 266 0 68 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 273 0 354 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 280 0 133 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 292 0 10 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 304 0 52 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 316 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 326 0 9 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 336 0 60 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 346 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 355 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.88 - 50 0 0 -
30JUL26 3.40 C 0.00 0.00 0.00 0.79 - 49 0 0 -
30JUL26 3.50 C 0.66 0.66 0.66 0.73 -0.03 58 8 30 +8
30JUL26 3.60 C 0.00 0.00 0.00 0.63 -0.06 52 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.57 -0.04 55 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.47 -0.08 48 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.41 -0.07 50 0 0 0
30JUL26 4.00 C 0.39 0.39 0.36 0.35 -0.08 49 21 25 +21
30JUL26 4.10 C 0.29 0.29 0.29 0.32 -0.04 54 3 3 +3
30JUL26 4.20 C 0.22 0.22 0.22 0.27 -0.04 53 1 0 -1
30JUL26 4.30 C 0.00 0.00 0.00 0.22 -0.04 52 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.19 -0.04 53 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.16 -0.03 53 0 6 0
30JUL26 4.60 C 0.00 0.00 0.00 0.13 -0.03 53 0 30 0
30JUL26 4.70 C 0.12 0.12 0.12 0.11 -0.02 53 10 22 +9
30JUL26 4.80 C 0.00 0.00 0.00 0.09 -0.03 53 0 61 0
30JUL26 4.90 C 0.08 0.08 0.08 0.07 -0.03 53 11 27 +11
30JUL26 5.00 C 0.00 0.00 0.00 0.06 -0.02 54 0 37 0
30JUL26 5.25 C 0.00 0.00 0.00 0.04 -0.01 56 0 139 0
30JUL26 5.50 C 0.03 0.03 0.03 0.02 -0.01 54 2 255 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 -0.01 53 0 52 0
30JUL26 6.00 C 0.02 0.02 0.02 0.01 0.00 59 1 46 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 64 0 104 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 69 0 139 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 74 0 98 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 78 0 240 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 82 0 497 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 86 0 47 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 90 0 36 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 94 0 410 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 98 0 69 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 101 0 55 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 104 0 31 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 108 0 53 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 111 0 15 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 114 0 78 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 120 0 51 0
28AUG26 3.30 C 0.00 0.00 0.00 0.93 - 52 0 0 -
28AUG26 3.40 C 0.00 0.00 0.00 0.86 - 54 0 0 -
28AUG26 3.50 C 0.00 0.00 0.00 0.79 -0.04 55 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.71 -0.05 54 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.64 -0.05 53 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.58 -0.04 54 0 1 0
28AUG26 3.90 C 0.00 0.00 0.00 0.53 -0.03 55 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.48 -0.03 56 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.42 -0.05 54 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.37 -0.05 54 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.33 -0.04 54 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.30 -0.03 55 0 0 0
28AUG26 4.50 C 0.27 0.27 0.27 0.26 -0.04 54 1 1 +1
28AUG26 4.60 C 0.00 0.00 0.00 0.23 -0.04 54 0 30 0
28AUG26 4.70 C 0.20 0.20 0.20 0.21 -0.03 56 1 16 +1
28AUG26 4.80 C 0.00 0.00 0.00 0.18 -0.03 55 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.16 -0.02 55 0 0 0
28AUG26 5.00 C 0.12 0.12 0.12 0.14 -0.02 55 1 39 -1
28AUG26 5.25 C 0.00 0.00 0.00 0.10 -0.02 55 0 16 0
28AUG26 5.50 C 0.08 0.08 0.08 0.07 -0.01 55 3 36 0
28AUG26 5.75 C 0.00 0.00 0.00 0.05 -0.01 56 0 100 0
28AUG26 6.00 C 0.00 0.00 0.00 0.04 0.00 58 0 96 0
28AUG26 6.25 C 0.00 0.00 0.00 0.03 0.00 59 0 247 0
28AUG26 6.50 C 0.04 0.04 0.04 0.02 0.00 58 5 50 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 55 0 120 0
28AUG26 7.00 C 0.02 0.03 0.02 0.01 0.00 58 20 109 -4
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 62 0 32 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 65 0 34 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 68 0 178 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 70 0 12 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 73 0 55 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 76 0 118 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 88 0 30 0
29SEP26 3.30 C 0.00 0.00 0.00 0.98 - 52 0 0 -
29SEP26 3.40 C 0.00 0.00 0.00 0.92 - 54 0 0 -
29SEP26 3.50 C 0.00 0.00 0.00 0.83 -0.06 51 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.77 -0.05 52 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.71 -0.05 53 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.65 -0.05 53 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.59 -0.05 52 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.54 -0.05 52 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.50 -0.04 53 0 0 0
29SEP26 4.20 C 0.41 0.41 0.41 0.46 -0.05 54 30 30 +30
29SEP26 4.30 C 0.00 0.00 0.00 0.42 -0.03 54 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.38 -0.04 54 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.34 -0.04 53 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.31 -0.03 54 0 195 0
29SEP26 4.70 C 0.00 0.00 0.00 0.28 -0.04 54 0 3 0
29SEP26 4.80 C 0.25 0.25 0.25 0.26 -0.02 55 8 400 0
29SEP26 4.90 C 0.00 0.00 0.00 0.23 -0.03 54 0 10 0
29SEP26 5.00 C 0.00 0.00 0.00 0.21 -0.03 55 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.16 -0.02 54 0 280 0
29SEP26 5.50 C 0.00 0.00 0.00 0.12 -0.02 54 0 314 0
29SEP26 5.75 C 0.00 0.00 0.00 0.09 -0.02 54 0 33 0
29SEP26 6.00 C 0.00 0.00 0.00 0.07 -0.01 54 0 2,665 0
29SEP26 6.25 C 0.00 0.00 0.00 0.06 0.00 56 0 434 0
29SEP26 6.50 C 0.00 0.00 0.00 0.04 -0.01 55 0 698 0
29SEP26 6.75 C 0.00 0.00 0.00 0.03 -0.01 55 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 -0.01 54 0 131 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 -0.01 50 0 230 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 3,702 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 58 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 60 0 1,328 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 62 0 147 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 64 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 66 0 160 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 70 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 72 0 203 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 74 0 46 0
29SEP26 10.50 C 0.01 0.01 0.01 0.01 0.00 77 5 26 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 80 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 94 0 15 0
30DEC26 3.30 C 0.00 0.00 0.00 1.09 - 49 0 0 -
30DEC26 3.40 C 0.00 0.00 0.00 1.06 - 53 0 0 -
30DEC26 3.50 C 0.00 0.00 0.00 0.97 -0.04 50 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.93 -0.03 52 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.87 -0.03 52 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.82 -0.02 52 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.77 -0.01 52 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.71 -0.03 51 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.65 -0.04 50 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.63 -0.01 52 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.59 -0.02 52 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.55 -0.02 52 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.52 -0.01 52 0 20 0
30DEC26 4.60 C 0.00 0.00 0.00 0.48 -0.03 52 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.45 -0.03 52 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.42 -0.02 52 0 280 0
30DEC26 4.90 C 0.00 0.00 0.00 0.40 -0.01 53 0 280 0
30DEC26 5.00 C 0.33 0.33 0.33 0.37 -0.01 53 10 90 0
30DEC26 5.25 C 0.00 0.00 0.00 0.31 -0.02 53 0 422 0
30DEC26 5.50 C 0.00 0.00 0.00 0.26 -0.01 53 0 386 0
30DEC26 5.75 C 0.00 0.00 0.00 0.21 -0.02 52 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.18 -0.01 52 0 192 0
30DEC26 6.25 C 0.00 0.00 0.00 0.15 -0.01 52 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.12 -0.01 52 0 171 0
30DEC26 6.75 C 0.00 0.00 0.00 0.10 -0.01 52 0 15 0
30DEC26 7.00 C 0.00 0.00 0.00 0.09 0.00 53 0 36 0
30DEC26 7.25 C 0.00 0.00 0.00 0.07 -0.01 52 0 870 0
30DEC26 7.50 C 0.00 0.00 0.00 0.06 0.00 52 0 21 0
30DEC26 7.75 C 0.00 0.00 0.00 0.05 0.00 52 0 1 0
30DEC26 8.00 C 0.07 0.07 0.07 0.04 0.00 52 7 65 +7
30DEC26 8.25 C 0.00 0.00 0.00 0.03 0.00 51 0 152 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 0.00 49 0 47 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 83 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 23 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 51 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 52 0 85 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 57 0 101 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 59 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 65 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 67 0 18 0
30MAR27 3.30 C 0.00 0.00 0.00 1.23 - 52 0 0 -
30MAR27 3.40 C 0.00 0.00 0.00 1.17 - 52 0 0 -
30MAR27 3.50 C 0.00 0.00 0.00 1.11 -0.05 52 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.07 -0.02 53 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.00 -0.03 52 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.96 -0.03 53 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.91 -0.02 52 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.86 -0.03 52 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.82 -0.02 52 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.78 -0.02 53 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.74 -0.01 53 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.70 -0.02 52 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.67 -0.01 53 0 1 0
30MAR27 4.60 C 0.00 0.00 0.00 0.63 -0.02 52 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.61 0.00 53 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.55 -0.03 51 0 1 0
30MAR27 4.90 C 0.00 0.00 0.00 0.52 -0.04 51 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.50 -0.03 52 0 28 0
30MAR27 5.25 C 0.00 0.00 0.00 0.44 -0.03 52 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.39 -0.02 52 0 5 0
30MAR27 5.75 C 0.00 0.00 0.00 0.34 -0.02 52 0 30 0
30MAR27 6.00 C 0.00 0.00 0.00 0.30 -0.01 53 0 30 0
30MAR27 6.25 C 0.00 0.00 0.00 0.26 -0.01 52 0 2 0
30MAR27 6.50 C 0.00 0.00 0.00 0.23 -0.01 53 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.20 -0.01 53 0 35 0
30MAR27 7.00 C 0.00 0.00 0.00 0.17 -0.01 52 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.15 -0.01 52 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.13 -0.01 52 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 0.12 0.00 53 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.10 -0.01 52 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.09 0.00 52 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.08 0.00 53 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.07 0.00 53 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.06 0.00 52 0 5 0
30MAR27 9.25 C 0.00 0.00 0.00 0.05 0.00 52 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.04 0.00 51 0 2 0
30MAR27 9.75 C 0.00 0.00 0.00 0.03 0.00 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.02 0.00 47 0 165 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29JUN27 3.30 C 0.00 0.00 0.00 1.31 - 51 0 0 -
29JUN27 3.40 C 0.00 0.00 0.00 1.26 - 51 0 0 -
29JUN27 3.50 C 0.00 0.00 0.00 1.20 -0.06 51 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.15 -0.06 51 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.10 -0.06 51 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.05 -0.06 51 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.00 -0.06 51 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.95 -0.05 50 0 0 0
29JUN27 4.10 C 0.90 0.90 0.90 0.93 -0.02 52 1 1 +1
29JUN27 4.20 C 0.00 0.00 0.00 0.89 -0.02 52 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.85 -0.02 52 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.82 -0.03 52 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.78 -0.02 52 0 36 0
29JUN27 4.60 C 0.00 0.00 0.00 0.74 -0.03 51 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.71 -0.02 52 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.68 -0.02 52 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 0.66 -0.02 52 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.62 -0.03 52 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.56 -0.02 52 0 2 0
29JUN27 5.50 C 0.00 0.00 0.00 0.50 -0.03 52 0 60 0
29JUN27 5.75 C 0.47 0.47 0.47 0.44 -0.03 51 6 566 +6
29JUN27 6.00 C 0.00 0.00 0.00 0.40 -0.03 52 0 7 0
29JUN27 6.25 C 0.00 0.00 0.00 0.35 -0.03 51 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.32 -0.02 52 0 32 0
29JUN27 6.75 C 0.00 0.00 0.00 0.28 -0.02 51 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.25 -0.02 51 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.23 -0.01 52 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.20 -0.02 51 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.18 -0.02 51 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.16 -0.02 51 0 10 0
TOTAL CALL 333 31,941 +259
29JUN26 3.30 P 0.00 0.00 0.00 0.01 - 99 0 0 -
29JUN26 3.40 P 0.00 0.00 0.00 0.01 - 88 0 0 -
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29JUN26 3.80 P 0.03 0.03 0.03 0.02 0.00 56 100 208 +100
29JUN26 3.90 P 0.05 0.05 0.05 0.04 +0.01 57 150 150 +150
29JUN26 4.00 P 0.08 0.08 0.08 0.06 +0.01 53 16 150 0
29JUN26 4.10 P 0.13 0.13 0.10 0.10 +0.01 54 85 60 +54
29JUN26 4.20 P 0.00 0.00 0.00 0.16 +0.03 58 0 9 0
29JUN26 4.30 P 0.26 0.26 0.26 0.22 +0.04 57 1 104 -1
29JUN26 4.40 P 0.00 0.00 0.00 0.29 +0.04 55 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.36 +0.04 44 0 38 0
29JUN26 4.60 P 0.00 0.00 0.00 0.45 +0.04 0 0 102 0
29JUN26 4.70 P 0.00 0.00 0.00 0.56 +0.06 60 0 114 0
29JUN26 4.80 P 0.00 0.00 0.00 0.65 +0.05 0 0 126 0
29JUN26 4.90 P 0.00 0.00 0.00 0.75 +0.06 0 0 149 0
29JUN26 5.00 P 0.79 0.80 0.79 0.85 +0.06 0 10 568 -5
29JUN26 5.25 P 1.18 1.18 1.18 1.10 +0.05 0 37 352 +23
29JUN26 5.50 P 0.00 0.00 0.00 1.35 +0.08 0 0 391 0
29JUN26 5.75 P 0.00 0.00 0.00 1.60 +0.08 0 0 194 -2
29JUN26 6.00 P 0.00 0.00 0.00 1.85 +0.08 0 0 79 -10
29JUN26 6.25 P 0.00 0.00 0.00 2.10 +0.08 0 0 133 -7
29JUN26 6.50 P 0.00 0.00 0.00 2.35 +0.04 0 0 2 0
29JUN26 6.75 P 0.00 0.00 0.00 2.60 +0.05 0 0 531 0
29JUN26 7.00 P 0.00 0.00 0.00 2.85 +0.08 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.10 +0.08 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.35 +0.04 0 0 10 0
29JUN26 7.75 P 0.00 0.00 0.00 3.60 +0.04 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.85 +0.08 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.10 +0.04 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.35 +0.04 0 0 134 0
29JUN26 8.75 P 0.00 0.00 0.00 4.60 +0.04 0 0 73 0
29JUN26 9.00 P 0.00 0.00 0.00 4.85 +0.08 0 0 18 0
29JUN26 9.25 P 0.00 0.00 0.00 5.10 +0.08 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 5.35 +0.08 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 5.60 +0.04 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 5.85 +0.04 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 6.35 +0.08 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 6.85 +0.08 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 7.35 +0.08 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 7.85 +0.04 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 8.35 +0.04 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 8.85 +0.04 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 9.35 +0.08 0 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.03 - 55 0 0 -
30JUL26 3.40 P 0.00 0.00 0.00 0.04 - 54 0 0 -
30JUL26 3.50 P 0.06 0.06 0.06 0.06 +0.01 55 2 6 +2
30JUL26 3.60 P 0.00 0.00 0.00 0.08 +0.01 55 0 1 0
30JUL26 3.70 P 0.00 0.00 0.00 0.10 +0.01 53 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.13 +0.01 53 0 16 0
30JUL26 3.90 P 0.16 0.16 0.16 0.17 +0.02 54 200 200 +200
30JUL26 4.00 P 0.23 0.23 0.23 0.21 +0.02 54 2 14 +2
30JUL26 4.10 P 0.00 0.00 0.00 0.26 +0.03 54 0 6 0
30JUL26 4.20 P 0.00 0.00 0.00 0.30 +0.02 52 0 5 0
30JUL26 4.30 P 0.00 0.00 0.00 0.37 +0.04 54 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.44 +0.04 55 0 132 0
30JUL26 4.50 P 0.00 0.00 0.00 0.50 +0.05 54 0 700 0
30JUL26 4.60 P 0.00 0.00 0.00 0.57 +0.04 53 0 201 0
30JUL26 4.70 P 0.00 0.00 0.00 0.66 +0.05 56 0 157 0
30JUL26 4.80 P 0.00 0.00 0.00 0.71 +0.02 49 0 78 0
30JUL26 4.90 P 0.00 0.00 0.00 0.83 +0.06 58 0 179 0
30JUL26 5.00 P 0.00 0.00 0.00 0.91 +0.05 57 0 349 0
30JUL26 5.25 P 1.20 1.20 1.20 1.13 +0.05 56 6 366 -6
30JUL26 5.50 P 0.00 0.00 0.00 1.38 +0.06 64 0 7 0
30JUL26 5.75 P 0.00 0.00 0.00 1.62 +0.06 66 0 66 0
30JUL26 6.00 P 0.00 0.00 0.00 1.86 +0.05 66 0 73 0
30JUL26 6.25 P 0.00 0.00 0.00 2.10 +0.05 0 0 215 0
30JUL26 6.50 P 0.00 0.00 0.00 2.35 +0.04 0 0 1,650 0
30JUL26 6.75 P 0.00 0.00 0.00 2.60 +0.05 0 0 22 0
30JUL26 7.00 P 0.00 0.00 0.00 2.85 +0.04 0 0 511 0
30JUL26 7.25 P 0.00 0.00 0.00 3.10 +0.04 0 0 506 0
30JUL26 7.50 P 0.00 0.00 0.00 3.35 +0.04 0 0 30 0
30JUL26 7.75 P 0.00 0.00 0.00 3.60 +0.04 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.85 +0.08 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 4.10 +0.04 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 4.35 +0.04 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 4.60 +0.04 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 4.85 +0.08 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 5.10 +0.08 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 5.35 +0.08 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 5.60 +0.04 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 5.85 +0.04 0 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.08 - 56 0 0 -
28AUG26 3.40 P 0.00 0.00 0.00 0.10 - 56 0 0 -
28AUG26 3.50 P 0.00 0.00 0.00 0.12 +0.01 55 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.15 +0.02 55 0 0 0
28AUG26 3.70 P 0.18 0.18 0.18 0.18 +0.02 54 1 1 +1
28AUG26 3.80 P 0.00 0.00 0.00 0.21 +0.01 54 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.25 +0.01 53 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.30 +0.02 54 0 10 0
28AUG26 4.10 P 0.00 0.00 0.00 0.35 +0.03 54 0 197 0
28AUG26 4.20 P 0.00 0.00 0.00 0.41 +0.03 55 0 3 0
28AUG26 4.30 P 0.00 0.00 0.00 0.47 +0.04 55 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.53 +0.03 55 0 5 0
28AUG26 4.50 P 0.00 0.00 0.00 0.60 +0.05 56 0 12 0
28AUG26 4.60 P 0.00 0.00 0.00 0.65 +0.02 53 0 13 0
28AUG26 4.70 P 0.00 0.00 0.00 0.72 +0.02 53 0 32 0
28AUG26 4.80 P 0.00 0.00 0.00 0.79 +0.02 52 0 6 0
28AUG26 4.90 P 0.00 0.00 0.00 0.91 +0.06 59 0 112 0
28AUG26 5.00 P 0.00 0.00 0.00 0.98 +0.05 57 0 70 0
28AUG26 5.25 P 0.00 0.00 0.00 1.20 +0.06 59 0 41 0
28AUG26 5.50 P 0.00 0.00 0.00 1.42 +0.05 60 0 60 0
28AUG26 5.75 P 0.00 0.00 0.00 1.66 +0.06 64 0 3 0
28AUG26 6.00 P 1.95 1.95 1.95 1.88 +0.04 61 1 53 0
28AUG26 6.25 P 0.00 0.00 0.00 2.12 +0.05 62 0 25 0
28AUG26 6.50 P 0.00 0.00 0.00 2.36 +0.05 61 0 66 0
28AUG26 6.75 P 0.00 0.00 0.00 2.62 +0.06 71 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.85 +0.04 0 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 3.10 +0.04 0 0 0 -33
28AUG26 7.50 P 0.00 0.00 0.00 3.35 +0.04 0 0 213 0
28AUG26 7.75 P 0.00 0.00 0.00 3.60 +0.04 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.85 +0.08 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 4.10 +0.04 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 4.35 +0.04 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 4.60 +0.04 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 4.85 +0.08 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 5.10 +0.08 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 5.35 +0.08 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 5.60 +0.04 0 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.11 - 53 0 0 -
29SEP26 3.40 P 0.00 0.00 0.00 0.14 - 53 0 0 -
29SEP26 3.50 P 0.00 0.00 0.00 0.17 +0.01 54 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.20 +0.02 53 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.23 +0.01 52 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.28 +0.02 53 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.32 +0.02 53 0 0 0
29SEP26 4.00 P 0.38 0.38 0.38 0.37 +0.03 53 1 14 +1
29SEP26 4.10 P 0.00 0.00 0.00 0.42 +0.04 53 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.48 +0.03 54 0 228 0
29SEP26 4.30 P 0.00 0.00 0.00 0.54 +0.03 54 0 86 0
29SEP26 4.40 P 0.00 0.00 0.00 0.61 +0.04 55 0 247 0
29SEP26 4.50 P 0.00 0.00 0.00 0.65 +0.02 52 0 116 0
29SEP26 4.60 P 0.00 0.00 0.00 0.73 +0.03 54 0 21 0
29SEP26 4.70 P 0.00 0.00 0.00 0.79 +0.02 53 0 403 0
29SEP26 4.80 P 0.00 0.00 0.00 0.88 +0.04 55 0 13 0
29SEP26 4.90 P 0.00 0.00 0.00 0.96 +0.04 56 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.04 +0.05 56 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 1.24 +0.04 56 0 280 0
29SEP26 5.50 P 1.50 1.50 1.50 1.45 +0.04 56 1 285 -1
29SEP26 5.75 P 0.00 0.00 0.00 1.68 +0.04 58 0 68 0
29SEP26 6.00 P 0.00 0.00 0.00 1.91 +0.05 59 0 2,423 0
29SEP26 6.25 P 0.00 0.00 0.00 2.13 +0.04 56 0 435 0
29SEP26 6.50 P 0.00 0.00 0.00 2.38 +0.05 60 0 3,020 0
29SEP26 6.75 P 0.00 0.00 0.00 2.62 +0.06 60 0 212 0
29SEP26 7.00 P 0.00 0.00 0.00 2.86 +0.05 59 0 3,100 0
29SEP26 7.25 P 0.00 0.00 0.00 3.11 +0.05 62 0 215 0
29SEP26 7.50 P 0.00 0.00 0.00 3.35 +0.04 0 0 218 0
29SEP26 7.75 P 0.00 0.00 0.00 3.60 +0.04 0 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 3.85 +0.08 0 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 4.10 +0.04 0 0 19 0
29SEP26 8.50 P 0.00 0.00 0.00 4.35 +0.04 0 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 4.60 +0.04 0 0 38 0
29SEP26 9.00 P 0.00 0.00 0.00 4.85 +0.08 0 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 5.10 +0.08 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.35 +0.08 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.60 +0.04 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.85 +0.04 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 6.35 +0.08 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.85 +0.08 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 7.35 +0.08 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.85 +0.04 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 8.35 +0.04 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 8.85 +0.04 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 9.35 +0.08 0 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.22 - 52 0 0 -
30DEC26 3.40 P 0.00 0.00 0.00 0.25 - 52 0 0 -
30DEC26 3.50 P 0.27 0.27 0.27 0.28 +0.02 51 2 3 +2
30DEC26 3.60 P 0.00 0.00 0.00 0.32 +0.02 51 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.36 +0.03 51 0 1 0
30DEC26 3.80 P 0.00 0.00 0.00 0.41 +0.04 51 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.46 +0.04 52 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.51 +0.04 51 0 0 0
30DEC26 4.10 P 0.56 0.56 0.56 0.56 +0.04 51 30 30 +30
30DEC26 4.20 P 0.00 0.00 0.00 0.62 +0.04 52 0 2 0
30DEC26 4.30 P 0.00 0.00 0.00 0.68 +0.04 52 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.74 +0.03 52 0 0 0
30DEC26 4.50 P 0.85 0.85 0.85 0.78 +0.01 50 1 40 -1
30DEC26 4.60 P 0.00 0.00 0.00 0.84 0.00 49 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.91 0.00 50 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 1.00 +0.02 51 0 280 0
30DEC26 4.90 P 0.00 0.00 0.00 1.06 +0.01 50 0 385 0
30DEC26 5.00 P 0.00 0.00 0.00 1.13 +0.01 50 0 406 0
30DEC26 5.25 P 0.00 0.00 0.00 1.33 +0.02 51 0 443 0
30DEC26 5.50 P 0.00 0.00 0.00 1.56 +0.05 54 0 141 0
30DEC26 5.75 P 0.00 0.00 0.00 1.77 +0.06 54 0 31 0
30DEC26 6.00 P 0.00 0.00 0.00 1.99 +0.06 55 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 2.21 +0.05 55 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 2.41 +0.02 52 0 12 0
30DEC26 6.75 P 0.00 0.00 0.00 2.66 +0.05 54 0 1,355 0
30DEC26 7.00 P 2.95 2.95 2.95 2.88 +0.03 52 1 35 -1
30DEC26 7.25 P 0.00 0.00 0.00 3.12 +0.03 52 0 33 0
30DEC26 7.50 P 3.38 3.38 3.38 3.36 -0.02 52 2 3 -2
30DEC26 7.75 P 0.00 0.00 0.00 3.60 +0.03 0 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 3.85 +0.03 0 0 103 0
30DEC26 8.25 P 0.00 0.00 0.00 4.10 -0.01 0 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 4.35 0.00 0 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 4.60 +0.04 0 0 0 -25
30DEC26 9.00 P 0.00 0.00 0.00 4.85 +0.08 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.10 +0.08 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.35 +0.08 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.60 +0.04 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.85 +0.04 0 0 7 0
30DEC26 10.50 P 0.00 0.00 0.00 6.35 +0.08 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.85 +0.08 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 7.35 +0.08 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.85 +0.04 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 8.35 +0.04 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.85 +0.04 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 9.35 +0.08 0 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.30 - 51 0 0 -
30MAR27 3.40 P 0.00 0.00 0.00 0.34 - 51 0 0 -
30MAR27 3.50 P 0.00 0.00 0.00 0.37 +0.02 50 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.42 +0.03 51 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.46 +0.02 50 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.51 +0.03 51 0 14 0
30MAR27 3.90 P 0.00 0.00 0.00 0.56 +0.03 51 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.61 +0.03 50 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.67 +0.03 51 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.73 +0.04 51 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.78 +0.03 50 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.85 +0.04 51 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.92 +0.03 52 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.99 +0.04 52 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.05 +0.03 52 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.09 0.00 50 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.16 0.00 50 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.24 0.00 50 0 10 0
30MAR27 5.25 P 0.00 0.00 0.00 1.43 +0.01 51 0 18 0
30MAR27 5.50 P 0.00 0.00 0.00 1.62 0.00 50 0 40 0
30MAR27 5.75 P 1.82 1.82 1.82 1.83 +0.01 51 2 2 +2
30MAR27 6.00 P 2.03 2.03 2.03 2.07 +0.05 54 2 7 0
30MAR27 6.25 P 2.24 2.24 2.24 2.29 +0.06 54 2 2 0
30MAR27 6.50 P 2.47 2.47 2.47 2.51 +0.05 55 2 22 0
30MAR27 6.75 P 2.69 2.69 2.69 2.73 +0.05 55 2 11 -2
30MAR27 7.00 P 2.94 2.94 2.94 2.93 +0.04 52 2 5 0
30MAR27 7.25 P 0.00 0.00 0.00 3.16 +0.04 52 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 3.39 +0.01 51 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 3.63 +0.06 52 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 3.87 +0.05 52 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.11 0.00 51 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.36 +0.01 53 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.60 +0.01 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.85 +0.08 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.10 0.00 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 5.35 +0.08 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.60 +0.04 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.85 +0.04 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 6.35 +0.08 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.85 +0.08 0 0 100 0
29JUN27 3.30 P 0.00 0.00 0.00 0.37 - 51 0 0 -
29JUN27 3.40 P 0.00 0.00 0.00 0.41 - 51 0 0 -
29JUN27 3.50 P 0.00 0.00 0.00 0.45 +0.01 50 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.49 +0.02 50 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.54 +0.02 50 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.59 +0.03 50 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.64 +0.02 50 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.70 +0.04 50 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.76 +0.04 51 0 1 0
29JUN27 4.20 P 0.00 0.00 0.00 0.81 +0.03 50 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.87 +0.03 50 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.94 +0.04 51 0 1 0
29JUN27 4.50 P 0.00 0.00 0.00 1.00 +0.04 51 0 31 0
29JUN27 4.60 P 0.00 0.00 0.00 1.06 +0.03 50 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.13 +0.03 51 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.21 +0.04 51 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.25 0.00 50 0 1 0
29JUN27 5.00 P 0.00 0.00 0.00 1.34 +0.03 51 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.52 +0.02 51 0 8 0
29JUN27 5.50 P 0.00 0.00 0.00 1.71 +0.02 51 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.91 +0.02 51 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.11 +0.02 51 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 2.32 +0.06 51 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.53 +0.06 51 0 8 0
29JUN27 6.75 P 0.00 0.00 0.00 2.75 +0.06 51 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.97 +0.06 51 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 3.20 +0.07 51 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.43 +0.05 51 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.66 +0.07 51 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.89 +0.07 50 0 0 0
TOTAL PUT 661 26,037 +471
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 66.85 -0.02 124 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.35 -0.03 112 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 61.85 -0.03 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.35 -0.03 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 56.85 -0.03 0 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.35 -0.04 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 51.86 -0.03 95 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.36 -0.03 87 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 46.86 -0.03 78 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.36 -0.03 66 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 41.86 -0.04 0 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.36 -0.04 0 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 36.86 -0.04 0 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.37 -0.03 61 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 31.87 -0.03 55 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.37 -0.04 48 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 26.87 -0.04 41 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.37 -0.04 0 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 21.87 -0.04 0 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.37 -0.05 0 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 16.87 -0.05 0 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 14.38 -0.04 25 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 11.88 -0.04 20 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.38 -0.04 15 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 6.88 -0.05 0 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.38 -0.05 0 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 1.90 -0.07 5 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.18 -0.10 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 64.99 -0.03 31 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.51 -0.03 30 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 60.03 -0.03 29 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.55 -0.03 28 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.06 -0.04 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.58 -0.04 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.10 -0.04 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.62 -0.04 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.14 -0.03 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.66 -0.03 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.18 -0.03 16 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.70 -0.03 16 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.22 -0.03 15 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.74 -0.03 14 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.26 -0.03 14 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.77 -0.04 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.29 -0.04 0 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.81 -0.04 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 20.33 -0.04 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.85 -0.04 0 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 15.37 -0.04 0 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.89 -0.04 4 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.41 -0.05 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.95 -0.05 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.58 -0.05 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.45 -0.06 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 1.80 -0.06 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.76 -0.04 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.25 -0.02 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.06 -0.01 4 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 26.21 -0.04 0 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.75 -0.04 7 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.28 -0.05 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.82 -0.04 0 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.36 -0.04 5 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.90 -0.04 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 11.46 -0.04 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 9.06 -0.05 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.78 -0.05 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 4.73 -0.05 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 3.02 -0.05 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.74 -0.04 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.90 -0.03 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.41 -0.02 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.16 -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 0.00 139 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 0.01 -0.03 4 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 0.81 -0.06 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 34 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 32 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 29 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 26 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 23 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 19 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 14 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 9 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 0.14 -0.01 4 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 0.53 -0.01 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.47 -0.02 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 0.10 -0.01 4 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.31 -0.01 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.80 -0.01 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.74 -0.01 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$ 75.35
29JUN26 46.00 C 0.00 0.00 0.00 29.37 -0.82 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 28.38 -0.81 116 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 27.38 -0.81 109 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 26.38 -0.81 103 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 25.38 -0.81 97 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 22.88 -0.81 82 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 20.38 -0.82 61 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 17.88 -0.82 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 15.38 -0.82 0 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 12.89 -0.82 51 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 10.42 -0.83 51 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 8.02 -0.83 51 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 5.78 -0.83 51 0 65 0
29JUN26 72.50 C 0.00 0.00 0.00 3.85 -0.77 51 0 14 0
29JUN26 75.00 C 1.23 2.30 1.23 2.30 -0.61 50 12 195 -1
29JUN26 77.50 C 0.00 0.00 0.00 1.31 -0.47 52 944 1,353 +944
29JUN26 80.00 C 0.65 0.73 0.65 0.64 -0.38 51 125 361 +19
29JUN26 82.50 C 0.24 0.24 0.24 0.28 -0.23 51 2 238 -2
29JUN26 85.00 C 0.00 0.00 0.00 0.11 -0.13 51 0 743 0
29JUN26 87.50 C 0.00 0.00 0.00 0.04 -0.06 51 0 237 0
29JUN26 90.00 C 0.02 0.03 0.02 0.02 -0.02 54 3 668 -1
29JUN26 92.50 C 0.00 0.00 0.00 0.01 -0.01 57 0 243 0
29JUN26 95.00 C 0.02 0.02 0.02 0.01 0.00 63 1 154 -1
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 69 0 196 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 75 0 905 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 81 0 1,140 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1,646 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 92 0 18 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 98 0 62 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 103 0 89 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 108 0 110 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 113 0 37 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 117 0 76 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 131 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 135 0 32 0
30JUL26 50.00 C 0.00 0.00 0.00 25.50 -0.83 42 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 22.94 -0.93 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 20.61 -0.82 50 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 17.90 -1.14 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 15.91 -0.31 50 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 13.29 -0.77 39 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 11.63 -0.40 50 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 9.72 -0.74 50 0 8 0
30JUL26 70.00 C 6.50 7.52 6.50 8.00 -0.69 50 24 54 +21
30JUL26 72.50 C 5.19 6.10 4.92 6.35 -0.56 49 71 38 +28
30JUL26 75.00 C 3.78 4.90 3.78 5.17 -0.41 50 64 109 +33
30JUL26 77.50 C 3.95 3.95 3.95 4.09 -0.35 50 1 67 0
30JUL26 80.00 C 2.50 2.50 2.50 3.23 -0.25 51 3 98 0
30JUL26 82.50 C 0.00 0.00 0.00 2.46 -0.26 51 0 76 0
30JUL26 85.00 C 1.45 2.05 1.40 1.84 -0.30 51 10 100 0
30JUL26 87.50 C 0.00 0.00 0.00 1.36 -0.29 50 0 104 0
30JUL26 90.00 C 1.01 1.05 1.01 1.00 -0.23 51 3 173 0
30JUL26 92.50 C 0.00 0.00 0.00 0.72 -0.18 50 0 85 0
30JUL26 95.00 C 0.77 0.83 0.77 0.51 -0.15 50 51 114 +26
30JUL26 97.50 C 0.00 0.00 0.00 0.36 -0.11 50 0 182 0
30JUL26 100.00 C 0.51 0.51 0.51 0.25 -0.09 50 2 434 0
30JUL26 102.50 C 0.00 0.00 0.00 0.18 -0.06 50 0 150 0
30JUL26 105.00 C 0.00 0.00 0.00 0.12 -0.05 50 0 67 0
30JUL26 107.50 C 0.00 0.00 0.00 0.08 -0.04 50 0 41 0
30JUL26 110.00 C 0.00 0.00 0.00 0.06 -0.02 51 0 16 0
30JUL26 112.50 C 0.00 0.00 0.00 0.04 -0.02 51 0 6 0
30JUL26 115.00 C 0.00 0.00 0.00 0.03 -0.01 51 0 61 0
28AUG26 50.00 C 0.00 0.00 0.00 25.50 -0.95 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 23.07 -0.80 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 20.96 -0.95 47 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 18.74 -0.37 48 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 16.33 -0.96 44 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 14.57 -0.54 48 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 13.00 -0.29 52 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 10.96 -1.00 49 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 9.74 -0.63 52 0 15 0
28AUG26 72.50 C 0.00 0.00 0.00 8.34 -0.79 52 0 15 0
28AUG26 75.00 C 0.00 0.00 0.00 7.09 -0.31 52 0 34 0
28AUG26 77.50 C 5.54 5.54 5.54 6.07 -0.23 53 7 20 +5
28AUG26 80.00 C 4.00 4.00 4.00 5.17 -0.23 53 6 15 -3
28AUG26 82.50 C 0.00 0.00 0.00 4.31 -0.29 53 0 15 0
28AUG26 85.00 C 3.73 3.73 3.73 3.58 -0.35 53 2 32 0
28AUG26 87.50 C 0.00 0.00 0.00 2.95 -0.32 53 0 25 0
28AUG26 90.00 C 2.20 2.20 2.20 2.42 -0.28 53 5 20 +5
28AUG26 92.50 C 0.00 0.00 0.00 1.97 -0.25 53 0 16 0
28AUG26 95.00 C 0.00 0.00 0.00 1.60 -0.21 53 0 33 0
28AUG26 97.50 C 0.00 0.00 0.00 1.26 -0.17 52 0 40 0
28AUG26 100.00 C 0.00 0.00 0.00 1.01 -0.15 52 0 27 0
28AUG26 102.50 C 0.00 0.00 0.00 0.81 -0.13 52 0 20 0
28AUG26 105.00 C 0.00 0.00 0.00 0.65 -0.11 52 0 21 0
28AUG26 107.50 C 0.00 0.00 0.00 0.52 -0.09 52 0 32 0
28AUG26 110.00 C 0.00 0.00 0.00 0.41 -0.08 52 0 19 0
28AUG26 112.50 C 0.00 0.00 0.00 0.33 -0.06 52 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 0.26 -0.05 52 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 25.70 -1.13 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 23.43 -0.86 39 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 21.42 -0.79 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 19.37 -0.76 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.48 -0.57 49 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 15.68 -0.69 50 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.03 -0.55 50 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 12.56 -0.46 52 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 10.94 -0.64 50 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 9.75 -0.82 52 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 8.54 -0.79 52 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 7.45 -0.51 52 0 26 0
29SEP26 80.00 C 0.00 0.00 0.00 6.66 -0.70 53 0 15 0
29SEP26 82.50 C 4.80 4.80 4.80 5.77 -0.33 53 15 357 0
29SEP26 85.00 C 4.40 4.40 4.40 4.98 -0.66 52 1 584 0
29SEP26 87.50 C 0.00 0.00 0.00 4.28 -0.41 52 0 146 0
29SEP26 90.00 C 3.75 3.75 3.75 3.67 -0.58 52 15 266 +3
29SEP26 92.50 C 0.00 0.00 0.00 3.14 -0.53 52 0 40 0
29SEP26 95.00 C 0.00 0.00 0.00 2.68 -0.49 52 0 148 0
29SEP26 97.50 C 0.00 0.00 0.00 2.28 -0.44 52 0 515 0
29SEP26 100.00 C 0.00 0.00 0.00 1.94 -0.40 52 0 4 0
29SEP26 102.50 C 0.00 0.00 0.00 1.64 -0.37 52 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 1.39 -0.33 52 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 1.17 -0.30 52 0 180 0
29SEP26 110.00 C 0.00 0.00 0.00 0.99 -0.26 52 0 261 0
29SEP26 112.50 C 0.00 0.00 0.00 0.83 -0.24 52 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.70 -0.21 52 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.59 -0.18 52 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.48 -0.16 52 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.40 -0.14 52 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.34 -0.12 52 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.29 -0.10 52 0 29 0
29SEP26 130.00 C 0.00 0.00 0.00 0.24 -0.09 52 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 27.75 -0.38 54 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 25.22 -0.88 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 23.46 -0.69 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.49 -0.64 49 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.79 -0.76 49 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 18.23 -0.73 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 16.71 -0.67 50 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 15.32 -0.62 50 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 14.04 -0.58 50 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 12.84 -0.57 51 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 11.74 -0.45 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 10.73 -0.43 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 9.69 -0.54 51 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 9.14 -0.56 52 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 8.16 -0.67 52 0 175 0
30DEC26 87.50 C 0.00 0.00 0.00 7.52 -0.51 52 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 6.81 -0.48 52 0 55 0
30DEC26 92.50 C 5.63 5.63 5.63 6.16 -0.46 52 15 30 0
30DEC26 95.00 C 6.07 6.07 6.07 5.57 -0.43 52 15 35 +15
30DEC26 97.50 C 0.00 0.00 0.00 5.04 -0.40 52 0 16 0
30DEC26 100.00 C 0.00 0.00 0.00 4.55 -0.38 52 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 3.99 -0.48 51 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 3.71 -0.33 52 0 22 0
30DEC26 107.50 C 0.00 0.00 0.00 3.25 -0.41 51 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 2.93 -0.38 51 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 2.72 -0.27 52 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.38 -0.33 51 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 2.14 -0.31 51 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 29.22 -0.43 54 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 27.28 -0.48 53 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 25.51 -0.46 52 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 23.56 -0.72 51 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 21.97 -0.70 51 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 20.46 -0.66 51 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 19.12 -0.61 51 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 17.81 -0.56 51 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 16.60 -0.55 51 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 15.46 -0.53 51 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 14.40 -0.49 51 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 13.42 -0.47 52 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 12.53 -0.41 52 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 11.65 -0.47 52 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 11.19 -0.07 53 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 10.39 -0.43 53 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 9.65 -0.46 53 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 8.96 -0.49 53 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 8.31 -0.51 53 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 7.71 -0.49 53 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 7.16 -0.47 53 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 6.64 -0.45 53 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 6.16 -0.43 53 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 5.72 -0.41 53 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 5.30 -0.40 53 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 4.92 -0.38 53 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 4.57 -0.35 53 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 30.55 -0.42 53 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 28.84 -0.43 53 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 27.02 -0.55 52 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 25.16 -0.85 50 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 23.69 -0.81 50 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 22.29 -0.73 50 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 20.97 -0.73 51 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 20.01 -0.40 52 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 18.59 -0.62 51 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 17.79 -0.18 52 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 16.80 -0.14 52 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 15.81 -0.14 52 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 14.77 -0.26 52 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 14.08 -0.10 52 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 13.15 -0.21 52 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 12.50 -0.13 53 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 11.75 -0.29 52 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 11.04 -0.21 52 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 10.37 -0.30 52 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 9.75 -0.28 52 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 9.16 -0.26 52 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 8.61 -0.25 52 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 8.09 -0.24 52 0 0 0
TOTAL CALL 1,397 14,392 +1,091
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 130 0 6 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 125 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 120 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 110 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 98 0 31 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 86 0 21 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 75 0 42 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 64 0 26 0
29JUN26 62.50 P 0.09 0.09 0.09 0.01 0.00 54 4 112 -4
29JUN26 65.00 P 0.00 0.00 0.00 0.04 -0.01 53 0 207 0
29JUN26 67.50 P 0.00 0.00 0.00 0.14 -0.01 52 0 286 0
29JUN26 70.00 P 0.82 1.16 0.62 0.41 0.00 52 34 217 +30
29JUN26 72.50 P 1.80 2.24 0.95 0.98 +0.04 51 19 224 -17
29JUN26 75.00 P 0.00 0.00 0.00 1.98 +0.14 52 0 598 0
29JUN26 77.50 P 5.00 5.00 5.00 3.38 +0.20 51 2 544 0
29JUN26 80.00 P 0.00 0.00 0.00 5.24 +0.46 51 0 561 0
29JUN26 82.50 P 0.00 0.00 0.00 7.39 +0.60 51 0 236 0
29JUN26 85.00 P 11.32 11.32 9.90 9.73 +0.70 51 13 373 -3
29JUN26 87.50 P 13.50 13.50 13.50 12.53 +1.12 82 20 210 0
29JUN26 90.00 P 0.00 0.00 0.00 14.65 +0.37 0 0 344 0
29JUN26 92.50 P 0.00 0.00 0.00 17.22 +0.46 77 0 75 -4
29JUN26 95.00 P 0.00 0.00 0.00 19.79 +0.55 94 0 40 -24
29JUN26 97.50 P 0.00 0.00 0.00 22.35 +0.61 108 0 45 0
29JUN26 100.00 P 0.00 0.00 0.00 24.85 +0.37 117 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 27.39 +0.44 129 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 29.89 +0.45 137 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 32.35 +0.41 141 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 34.89 +0.45 152 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 37.76 +0.82 188 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 40.01 +0.57 177 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 42.50 +0.64 183 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 45.14 +0.66 202 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 47.49 +0.37 196 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 49.99 +0.55 203 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 52.39 +0.48 197 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 55.36 +0.97 245 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.02 0.00 51 0 6 0
30JUL26 52.50 P 0.00 0.00 0.00 0.05 0.00 51 0 15 0
30JUL26 55.00 P 0.00 0.00 0.00 0.11 +0.01 51 0 1 0
30JUL26 57.50 P 0.00 0.00 0.00 0.21 0.00 50 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.39 +0.01 50 0 44 0
30JUL26 62.50 P 0.00 0.00 0.00 0.65 +0.03 50 0 87 0
30JUL26 65.00 P 1.02 1.02 1.01 1.06 +0.05 49 8 177 0
30JUL26 67.50 P 2.31 2.31 1.61 1.63 +0.08 49 6 69 +5
30JUL26 70.00 P 2.98 2.98 2.98 2.38 +0.09 49 21 95 0
30JUL26 72.50 P 4.54 4.66 3.30 3.32 +0.08 49 34 139 -7
30JUL26 75.00 P 6.01 6.01 4.60 4.60 +0.15 50 17 131 -15
30JUL26 77.50 P 0.00 0.00 0.00 6.01 +0.13 50 0 96 0
30JUL26 80.00 P 9.54 9.57 9.19 7.65 +0.22 51 60 199 +30
30JUL26 82.50 P 11.23 11.23 10.09 9.61 +0.71 53 51 97 +10
30JUL26 85.00 P 12.50 12.50 12.30 11.24 +0.50 50 20 180 +20
30JUL26 87.50 P 0.00 0.00 0.00 13.58 +0.48 54 0 74 0
30JUL26 90.00 P 0.00 0.00 0.00 15.79 +0.54 56 0 87 0
30JUL26 92.50 P 0.00 0.00 0.00 18.03 +0.51 57 0 21 0
30JUL26 95.00 P 0.00 0.00 0.00 20.38 +0.51 59 0 42 0
30JUL26 97.50 P 0.00 0.00 0.00 22.80 +0.86 62 0 30 0
30JUL26 100.00 P 0.00 0.00 0.00 24.97 +0.37 58 0 90 0
30JUL26 102.50 P 0.00 0.00 0.00 27.75 +0.80 69 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 30.23 +0.79 73 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 32.69 +0.68 76 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 35.32 +0.82 83 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 37.76 +0.82 84 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 40.01 +0.57 81 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.18 +0.01 53 0 1 0
28AUG26 52.50 P 0.00 0.00 0.00 0.31 +0.02 52 0 8 0
28AUG26 55.00 P 0.00 0.00 0.00 0.51 +0.03 52 0 25 0
28AUG26 57.50 P 0.92 0.92 0.92 0.75 +0.03 51 1 35 0
28AUG26 60.00 P 1.06 1.06 1.06 1.13 +0.06 51 1 23 +1
28AUG26 62.50 P 0.00 0.00 0.00 1.63 +0.08 51 0 23 0
28AUG26 65.00 P 2.63 2.63 2.63 2.26 +0.12 51 8 93 +6
28AUG26 67.50 P 3.07 3.29 2.99 3.03 +0.16 51 25 52 +25
28AUG26 70.00 P 4.61 4.61 4.39 3.94 +0.14 51 25 66 -25
28AUG26 72.50 P 0.00 0.00 0.00 5.04 +0.13 51 0 28 0
28AUG26 75.00 P 0.00 0.00 0.00 6.32 +0.14 52 0 29 0
28AUG26 77.50 P 0.00 0.00 0.00 7.78 +0.16 52 0 30 0
28AUG26 80.00 P 0.00 0.00 0.00 9.31 +0.13 52 0 16 0
28AUG26 82.50 P 0.00 0.00 0.00 11.28 +0.42 55 0 17 0
28AUG26 85.00 P 0.00 0.00 0.00 13.14 +0.48 55 0 16 0
28AUG26 87.50 P 0.00 0.00 0.00 15.09 +0.55 56 0 30 0
28AUG26 90.00 P 0.00 0.00 0.00 17.10 +0.54 56 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 19.27 +0.61 58 0 30 0
28AUG26 95.00 P 0.00 0.00 0.00 21.38 +0.55 58 0 24 0
28AUG26 97.50 P 0.00 0.00 0.00 23.62 +0.55 59 0 35 0
28AUG26 100.00 P 0.00 0.00 0.00 26.09 +0.84 62 0 30 0
28AUG26 102.50 P 0.00 0.00 0.00 28.46 +0.71 64 0 15 0
28AUG26 105.00 P 0.00 0.00 0.00 30.89 +0.84 67 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 33.27 +1.14 68 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 35.32 +0.65 64 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 37.76 +0.70 66 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 40.01 +0.47 63 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.45 -0.05 52 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.70 -0.03 52 0 39 0
29SEP26 55.00 P 1.06 1.06 1.06 0.99 -0.06 52 1 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 1.87 -0.06 51 0 12 0
29SEP26 62.50 P 0.00 0.00 0.00 2.50 -0.06 51 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 3.23 -0.05 51 0 6 0
29SEP26 67.50 P 0.00 0.00 0.00 4.10 -0.02 51 0 4 0
29SEP26 70.00 P 6.15 6.15 6.15 5.15 +0.04 51 15 1,358 -15
29SEP26 72.50 P 7.37 7.37 7.37 6.33 +0.14 51 15 84 0
29SEP26 75.00 P 0.00 0.00 0.00 7.65 +0.16 52 0 40 0
29SEP26 77.50 P 0.00 0.00 0.00 9.35 +0.07 53 0 214 0
29SEP26 80.00 P 0.00 0.00 0.00 10.71 +0.29 52 0 1,165 0
29SEP26 82.50 P 0.00 0.00 0.00 12.58 +0.43 54 0 116 0
29SEP26 85.00 P 0.00 0.00 0.00 14.35 +0.43 54 0 94 0
29SEP26 87.50 P 0.00 0.00 0.00 16.23 +0.37 55 0 45 0
29SEP26 90.00 P 0.00 0.00 0.00 18.19 +0.49 55 0 390 0
29SEP26 92.50 P 0.00 0.00 0.00 20.23 +0.53 56 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 22.36 +0.60 57 0 46 0
29SEP26 97.50 P 0.00 0.00 0.00 24.36 +0.43 56 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 26.55 +0.24 57 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 28.85 +0.56 58 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 31.38 +0.82 61 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 33.40 +0.58 59 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 35.73 +0.61 60 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 38.11 +0.53 60 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 40.45 +0.65 61 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 43.14 +0.81 65 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 45.41 +0.70 65 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 47.56 +0.44 61 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 50.37 +0.88 68 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 52.79 +0.88 69 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 55.36 +0.97 72 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 1.49 +0.06 52 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 1.96 +0.05 52 0 28 0
30DEC26 55.00 P 0.00 0.00 0.00 2.51 +0.08 52 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 3.09 +0.10 51 0 3 0
30DEC26 60.00 P 4.25 4.25 4.25 3.80 +0.10 51 1 6 +1
30DEC26 62.50 P 0.00 0.00 0.00 4.60 +0.07 50 0 6 0
30DEC26 65.00 P 0.00 0.00 0.00 5.60 +0.13 51 0 6 0
30DEC26 67.50 P 0.00 0.00 0.00 6.60 +0.09 50 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 7.79 +0.12 51 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 9.02 +0.15 51 0 1 0
30DEC26 75.00 P 0.00 0.00 0.00 10.40 +0.17 51 0 18 0
30DEC26 77.50 P 0.00 0.00 0.00 11.87 +0.19 51 0 49 0
30DEC26 80.00 P 0.00 0.00 0.00 13.51 +0.28 52 0 122 0
30DEC26 82.50 P 0.00 0.00 0.00 15.36 +0.58 53 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 17.10 +0.52 53 0 53 0
30DEC26 87.50 P 0.00 0.00 0.00 18.89 +0.51 54 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 20.77 +0.65 54 0 6 0
30DEC26 92.50 P 0.00 0.00 0.00 22.68 +0.55 54 0 1 0
30DEC26 95.00 P 0.00 0.00 0.00 24.65 +0.55 55 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 26.68 +0.60 55 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 28.72 +0.60 55 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 30.82 +0.61 56 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 32.98 +0.68 56 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 35.12 +0.68 56 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 37.34 +0.72 56 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 39.52 +0.74 57 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 41.78 +0.77 57 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 43.69 +0.43 55 0 3 0
30MAR27 50.00 P 0.00 0.00 0.00 2.59 +0.07 52 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 3.20 +0.08 52 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 3.90 +0.08 52 0 26 0
30MAR27 57.50 P 0.00 0.00 0.00 4.71 +0.15 52 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 5.52 +0.07 51 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 6.42 +0.06 51 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 7.50 +0.10 51 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 8.74 +0.25 52 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 9.99 +0.35 52 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 11.37 +0.44 52 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 12.78 +0.52 52 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 14.34 +0.16 52 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 16.21 +0.70 54 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 17.57 +0.46 53 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 19.09 +0.34 53 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 20.76 +0.44 52 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 22.69 +0.57 53 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 24.56 +0.57 53 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 26.46 +0.58 53 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 28.39 +0.60 54 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 30.38 +0.62 54 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 32.41 +0.65 54 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 34.50 +0.70 54 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 36.53 +0.68 54 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 38.69 +0.71 55 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 40.84 +0.76 55 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 43.06 +0.83 55 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 3.46 +0.05 51 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 4.17 +0.08 51 0 8 0
29JUN27 55.00 P 0.00 0.00 0.00 4.97 +0.12 51 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 5.83 +0.07 51 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 6.74 +0.22 50 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 7.75 +0.09 50 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 8.87 +0.19 50 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 10.07 +0.22 51 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 11.35 +0.23 50 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 12.87 +0.44 51 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 14.33 +0.47 51 0 5 0
29JUN27 77.50 P 0.00 0.00 0.00 15.53 +0.21 50 0 17 0
29JUN27 80.00 P 0.00 0.00 0.00 17.40 +0.52 52 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 19.08 +0.58 52 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 20.36 +0.21 51 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 22.20 +0.30 51 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 24.17 +0.53 52 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 26.00 +0.57 52 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 27.92 +0.63 53 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 29.81 +0.59 53 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 31.76 +0.62 53 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 33.75 +0.67 53 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 35.79 +0.69 53 0 0 0
TOTAL PUT 401 10,695 +14
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$ 107.50
26JUN26 87.50 C 0.00 0.00 0.00 20.03 -1.42 66 0 0 0
26JUN26 90.00 C 0.00 0.00 0.00 17.53 -1.43 56 0 0 0
26JUN26 92.50 C 0.00 0.00 0.00 15.03 -1.43 46 0 0 0
26JUN26 95.00 C 0.00 0.00 0.00 12.53 -1.43 36 0 0 0
26JUN26 97.50 C 0.00 0.00 0.00 10.04 -1.44 38 0 0 0
26JUN26 100.00 C 0.00 0.00 0.00 7.57 -1.46 35 0 0 0
26JUN26 102.50 C 5.11 5.11 5.11 5.11 -1.58 29 15 15 +15
26JUN26 105.00 C 2.72 3.53 2.38 3.08 -1.36 33 49 16 +15
26JUN26 107.50 C 1.35 1.98 1.20 1.59 -1.17 35 592 130 +85
26JUN26 110.00 C 0.55 0.82 0.55 0.67 -0.86 35 9 134 +4
26JUN26 112.50 C 0.20 0.27 0.20 0.24 -0.51 36 14 56 -10
26JUN26 115.00 C 0.14 0.14 0.14 0.07 -0.27 36 4 25 +4
26JUN26 117.50 C 0.00 0.00 0.00 0.02 -0.11 37 0 47 0
26JUN26 120.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 52 0
26JUN26 122.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 16 0
26JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
26JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 61 0 6 0
26JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 68 0 22 0
26JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 52.72 -1.23 237 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 50.33 -1.12 240 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 47.83 -1.12 225 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 45.23 -1.22 197 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 42.73 -1.23 184 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 40.23 -1.23 172 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 37.84 -1.12 173 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 35.34 -1.12 160 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 32.74 -1.22 138 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 30.24 -1.23 127 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 27.85 -1.12 126 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 25.25 -1.22 107 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 22.76 -1.21 97 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 20.05 -1.42 49 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 17.55 -1.43 40 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 15.05 -1.43 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 12.55 -1.44 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 10.07 -1.44 31 0 606 0
29JUN26 100.00 C 0.00 0.00 0.00 7.65 -1.43 31 0 2,897 0
29JUN26 102.50 C 0.00 0.00 0.00 5.26 -1.52 27 0 998 0
29JUN26 105.00 C 2.57 3.52 2.48 3.31 -1.26 29 541 3,152 +66
29JUN26 107.50 C 1.47 2.25 1.32 1.85 -1.07 30 309 2,600 -51
29JUN26 110.00 C 0.71 1.21 0.64 0.90 -0.79 31 613 3,560 -362
29JUN26 112.50 C 0.31 0.50 0.31 0.39 -0.49 31 156 5,263 -38
29JUN26 115.00 C 0.20 0.26 0.19 0.14 -0.29 31 423 2,493 -275
29JUN26 117.50 C 0.13 0.14 0.13 0.05 -0.13 32 25 2,693 -15
29JUN26 120.00 C 0.09 0.10 0.07 0.02 -0.05 34 284 4,579 +8
29JUN26 122.50 C 0.00 0.00 0.00 0.01 -0.02 36 0 1,767 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 41 0 9,797 0
29JUN26 127.50 C 0.04 0.04 0.04 0.01 0.00 46 25 1,325 0
29JUN26 130.00 C 0.03 0.03 0.03 0.01 0.00 51 25 3,800 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,503 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,035 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 64 0 844 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 68 0 3,956 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 72 0 511 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 76 0 542 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 80 0 2,193 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 84 0 637 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 88 0 283 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 92 0 377 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 95 0 316 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 99 0 312 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 102 0 178 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1,661 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 109 0 198 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 112 0 27 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 115 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 118 0 9 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 121 0 207 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 124 0 112 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 127 0 143 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 130 0 1,254 0
03JUL26 87.50 C 0.00 0.00 0.00 20.54 - 82 0 0 -
03JUL26 90.00 C 0.00 0.00 0.00 17.58 - 35 0 0 -
03JUL26 92.50 C 0.00 0.00 0.00 15.09 - 34 0 0 -
03JUL26 95.00 C 0.00 0.00 0.00 12.61 - 32 0 0 -
03JUL26 97.50 C 0.00 0.00 0.00 10.19 - 33 0 0 -
03JUL26 100.00 C 0.00 0.00 0.00 7.88 - 33 0 0 -
03JUL26 102.50 C 0.00 0.00 0.00 5.59 - 29 0 0 -
03JUL26 105.00 C 3.05 3.47 3.05 3.84 - 31 2 1 -
03JUL26 107.50 C 2.19 2.56 2.15 2.45 - 32 83 60 -
03JUL26 110.00 C 1.47 1.47 1.47 1.44 - 32 15 15 -
03JUL26 112.50 C 0.81 0.90 0.81 0.78 - 32 30 30 -
03JUL26 115.00 C 0.41 0.41 0.41 0.40 - 33 28 28 -
03JUL26 117.50 C 0.00 0.00 0.00 0.18 - 33 0 0 -
03JUL26 120.00 C 0.18 0.18 0.17 0.08 - 33 45 45 -
03JUL26 122.50 C 0.00 0.00 0.00 0.03 - 33 0 0 -
03JUL26 125.00 C 0.00 0.00 0.00 0.01 - 33 0 0 -
03JUL26 127.50 C 0.00 0.00 0.00 0.01 - 37 0 0 -
03JUL26 130.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
03JUL26 132.50 C 0.00 0.00 0.00 0.01 - 44 0 0 -
30JUL26 57.50 C 0.00 0.00 0.00 50.52 -1.07 106 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 48.11 -0.84 103 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 45.36 -1.24 83 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 43.05 -1.06 88 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 40.38 -1.24 73 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 38.13 -0.83 79 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 35.57 -1.07 71 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 33.16 -0.98 69 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 30.71 -0.94 65 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 28.25 -0.92 61 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 25.81 -0.88 57 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 23.13 -0.84 47 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 20.54 -1.03 40 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 17.96 -1.41 33 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 15.63 -1.39 33 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 13.40 -1.35 33 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 11.29 -1.32 32 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 9.35 -1.25 33 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 7.37 -1.27 31 0 0 0
30JUL26 105.00 C 5.44 5.65 5.32 5.87 -1.08 31 60 60 +45
30JUL26 107.50 C 0.00 0.00 0.00 4.58 -0.96 32 0 62 0
30JUL26 110.00 C 0.00 0.00 0.00 3.50 -0.81 32 0 294 0
30JUL26 112.50 C 2.32 2.95 2.24 2.62 -0.73 32 170 524 +155
30JUL26 115.00 C 1.80 2.06 1.80 1.92 -0.61 32 65 611 +50
30JUL26 117.50 C 0.00 0.00 0.00 1.40 -0.50 32 0 2,321 0
30JUL26 120.00 C 1.00 1.20 0.92 1.03 -0.37 33 215 5,383 +54
30JUL26 122.50 C 0.88 0.88 0.85 0.71 -0.31 33 210 1,669 +126
30JUL26 125.00 C 0.57 0.63 0.57 0.48 -0.23 33 73 1,413 +13
30JUL26 127.50 C 0.00 0.00 0.00 0.32 -0.17 33 0 845 0
30JUL26 130.00 C 0.40 0.40 0.40 0.21 -0.12 33 38 1,208 0
30JUL26 132.50 C 0.00 0.00 0.00 0.13 -0.09 33 0 316 0
30JUL26 135.00 C 0.24 0.24 0.22 0.09 -0.06 33 16 848 -10
30JUL26 137.50 C 0.21 0.21 0.21 0.05 -0.05 33 35 223 0
30JUL26 140.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 251 0
30JUL26 142.50 C 0.00 0.00 0.00 0.02 -0.02 33 0 975 0
30JUL26 145.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 235 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 310 0
30JUL26 150.00 C 0.13 0.13 0.13 0.01 0.00 36 3 52 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 37 0 63 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 39 0 120 0
30JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 40 0 62 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 0.00 42 0 66 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 43 0 77 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 45 0 11 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 50 0 6 0
28AUG26 57.50 C 0.00 0.00 0.00 50.52 -1.07 74 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 48.11 -0.84 73 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 45.36 -1.24 51 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 43.05 -1.06 61 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 40.66 -1.12 60 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 38.21 -0.75 57 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 35.57 -1.07 48 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 33.36 -0.78 53 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 30.71 -0.96 45 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 28.29 -0.99 43 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 26.07 -0.84 44 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 23.58 -1.00 40 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 21.70 -0.60 44 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 18.92 -1.16 36 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 16.83 -1.30 36 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 14.86 -1.25 36 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 13.01 -1.20 36 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 11.30 -1.14 36 0 0 0
28AUG26 102.50 C 8.78 8.78 8.78 9.58 -1.22 36 15 30 +15
28AUG26 105.00 C 7.65 7.77 7.57 8.11 -1.03 35 60 136 +60
28AUG26 107.50 C 6.36 7.34 6.32 6.84 -0.90 35 810 768 +677
28AUG26 110.00 C 0.00 0.00 0.00 5.74 -0.87 35 0 220 0
28AUG26 112.50 C 4.60 4.60 4.60 4.79 -0.79 36 30 692 0
28AUG26 115.00 C 3.76 3.76 3.76 3.97 -0.75 36 1 305 0
28AUG26 117.50 C 3.45 3.45 3.45 3.29 -0.65 36 62 432 +62
28AUG26 120.00 C 0.00 0.00 0.00 2.73 -0.53 36 0 469 0
28AUG26 122.50 C 2.27 2.27 2.27 2.26 -0.44 37 15 265 0
28AUG26 125.00 C 1.76 1.95 1.76 1.82 -0.40 37 34 345 +26
28AUG26 127.50 C 1.63 1.63 1.56 1.45 -0.34 37 30 248 0
28AUG26 130.00 C 1.30 1.30 1.30 1.15 -0.29 37 15 74 -15
28AUG26 132.50 C 1.00 1.00 1.00 0.90 -0.25 37 1 112 +1
28AUG26 135.00 C 0.00 0.00 0.00 0.71 -0.20 37 0 170 0
28AUG26 137.50 C 0.00 0.00 0.00 0.55 -0.17 37 0 320 0
28AUG26 140.00 C 0.00 0.00 0.00 0.42 -0.14 37 0 109 0
28AUG26 142.50 C 0.00 0.00 0.00 0.33 -0.11 37 0 160 0
28AUG26 145.00 C 0.44 0.44 0.44 0.25 -0.09 37 10 122 +10
28AUG26 147.50 C 0.00 0.00 0.00 0.19 -0.07 37 0 36 0
28AUG26 150.00 C 0.00 0.00 0.00 0.14 -0.06 36 0 106 0
28AUG26 152.50 C 0.00 0.00 0.00 0.11 -0.04 37 0 150 0
28AUG26 155.00 C 0.00 0.00 0.00 0.08 -0.04 36 0 70 0
28AUG26 157.50 C 0.00 0.00 0.00 0.06 -0.03 37 0 38 0
28AUG26 160.00 C 0.00 0.00 0.00 0.05 -0.02 37 0 71 0
28AUG26 162.50 C 0.00 0.00 0.00 0.04 -0.01 37 0 31 0
28AUG26 165.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 33 0
28AUG26 167.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 37 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 66 0
28AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 37 0 64 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 38 0 72 0
29SEP26 55.00 C 0.00 0.00 0.00 53.02 -0.99 58 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 50.57 -1.02 56 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 48.19 -0.91 58 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 45.75 -0.85 56 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 43.05 -1.14 41 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 40.66 -1.12 44 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 38.21 -1.15 42 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 35.77 -1.19 40 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 33.71 -0.86 47 0 0 0
29SEP26 77.50 C 31.20 31.20 31.20 31.20 -1.00 43 2 2 +2
29SEP26 80.00 C 0.00 0.00 0.00 29.00 -0.87 43 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 26.72 -0.83 42 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 24.46 -0.86 41 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 22.42 -0.66 41 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 19.75 -1.22 36 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 17.78 -1.30 36 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 15.92 -1.26 36 0 210 0
29SEP26 97.50 C 0.00 0.00 0.00 14.17 -1.22 36 0 1,415 0
29SEP26 100.00 C 0.00 0.00 0.00 12.55 -1.17 36 0 1,166 0
29SEP26 102.50 C 0.00 0.00 0.00 11.01 -1.15 35 0 241 0
29SEP26 105.00 C 0.00 0.00 0.00 9.41 -1.13 34 0 1,256 0
29SEP26 107.50 C 8.53 8.53 8.53 8.30 -0.92 35 15 938 +15
29SEP26 110.00 C 7.13 7.68 7.13 7.11 -0.94 35 225 2,413 +114
29SEP26 112.50 C 6.23 6.23 6.23 6.16 -0.85 35 1 652 +1
29SEP26 115.00 C 5.50 5.50 5.50 5.39 -0.69 36 11 4,300 -11
29SEP26 117.50 C 0.00 0.00 0.00 4.64 -0.64 36 0 1,566 0
29SEP26 120.00 C 4.05 4.05 4.05 4.02 -0.53 36 20 3,601 0
29SEP26 122.50 C 3.19 3.19 3.19 3.40 -0.54 36 15 767 0
29SEP26 125.00 C 0.00 0.00 0.00 2.86 -0.54 36 0 1,173 0
29SEP26 127.50 C 2.35 2.35 2.35 2.39 -0.49 36 1 484 0
29SEP26 130.00 C 2.05 2.09 2.05 2.00 -0.43 36 2 1,418 0
29SEP26 132.50 C 0.00 0.00 0.00 1.66 -0.38 36 0 1,995 0
29SEP26 135.00 C 1.54 1.62 1.52 1.37 -0.34 36 131 371 -30
29SEP26 137.50 C 0.00 0.00 0.00 1.13 -0.29 36 0 255 0
29SEP26 140.00 C 1.18 1.18 1.18 0.93 -0.25 36 30 2,748 0
29SEP26 142.50 C 0.00 0.00 0.00 0.76 -0.22 36 0 394 0
29SEP26 145.00 C 0.00 0.00 0.00 0.62 -0.19 36 0 549 0
29SEP26 147.50 C 0.00 0.00 0.00 0.51 -0.16 36 0 480 0
29SEP26 150.00 C 0.00 0.00 0.00 0.41 -0.14 36 0 550 0
29SEP26 152.50 C 0.00 0.00 0.00 0.33 -0.12 36 0 115 0
29SEP26 155.00 C 0.00 0.00 0.00 0.27 -0.10 36 0 175 0
29SEP26 157.50 C 0.00 0.00 0.00 0.22 -0.08 36 0 97 0
29SEP26 160.00 C 0.00 0.00 0.00 0.17 -0.07 36 0 100 0
29SEP26 162.50 C 0.45 0.45 0.45 0.14 -0.06 36 6 147 -6
29SEP26 165.00 C 0.00 0.00 0.00 0.11 -0.05 36 0 303 0
29SEP26 167.50 C 0.00 0.00 0.00 0.09 -0.04 36 0 138 0
29SEP26 170.00 C 0.00 0.00 0.00 0.07 -0.04 36 0 31 0
29SEP26 172.50 C 0.00 0.00 0.00 0.06 -0.03 36 0 65 0
29SEP26 175.00 C 0.00 0.00 0.00 0.05 -0.02 36 0 168 0
29SEP26 177.50 C 0.00 0.00 0.00 0.04 -0.02 36 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 30 0
29SEP26 182.50 C 0.00 0.00 0.00 0.02 -0.02 35 0 184 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 90 0
30DEC26 55.00 C 0.00 0.00 0.00 54.32 -0.58 63 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 51.95 -0.58 60 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 49.58 -0.58 58 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 47.21 -0.58 56 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 44.85 -0.58 54 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 42.51 -0.39 52 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 40.19 -0.56 50 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 37.66 -0.73 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 35.43 -0.71 45 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 33.21 -0.46 44 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 30.36 -1.24 38 0 20 0
30DEC26 82.50 C 0.00 0.00 0.00 28.32 -1.18 38 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 26.33 -1.35 38 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 24.40 -1.33 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 22.54 -1.24 37 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 20.82 -0.94 37 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 19.20 -1.13 37 0 105 0
30DEC26 97.50 C 0.00 0.00 0.00 17.61 -1.13 37 0 282 0
30DEC26 100.00 C 0.00 0.00 0.00 16.09 -1.15 37 0 302 0
30DEC26 102.50 C 0.00 0.00 0.00 14.75 -1.08 37 0 197 0
30DEC26 105.00 C 13.26 13.26 13.26 13.49 -0.94 37 15 1,125 +15
30DEC26 107.50 C 0.00 0.00 0.00 12.05 -1.15 36 0 601 0
30DEC26 110.00 C 10.68 11.65 10.68 11.23 -0.84 37 196 729 +111
30DEC26 112.50 C 0.00 0.00 0.00 10.22 -0.81 37 0 529 0
30DEC26 115.00 C 0.00 0.00 0.00 9.30 -0.76 37 0 1,719 0
30DEC26 117.50 C 0.00 0.00 0.00 8.44 -0.70 37 0 260 0
30DEC26 120.00 C 0.00 0.00 0.00 7.66 -0.66 37 0 703 0
30DEC26 122.50 C 0.00 0.00 0.00 6.96 -0.49 38 0 266 0
30DEC26 125.00 C 6.11 6.11 6.11 6.31 -0.59 38 3 2,438 -3
30DEC26 127.50 C 0.00 0.00 0.00 5.71 -0.58 38 0 127 0
30DEC26 130.00 C 0.00 0.00 0.00 5.15 -0.52 38 0 1,333 0
30DEC26 132.50 C 0.00 0.00 0.00 4.63 -0.48 38 0 65 0
30DEC26 135.00 C 4.06 4.45 4.06 4.15 -0.44 38 4 204 +3
30DEC26 137.50 C 0.00 0.00 0.00 3.72 -0.40 38 0 270 0
30DEC26 140.00 C 3.30 3.71 3.30 3.32 -0.38 38 7 333 0
30DEC26 142.50 C 3.09 3.09 3.09 2.97 -0.25 38 3 290 +3
30DEC26 145.00 C 2.88 3.09 2.88 2.65 -0.23 38 6 147 0
30DEC26 147.50 C 0.00 0.00 0.00 2.37 -0.21 38 0 144 0
30DEC26 150.00 C 2.65 2.65 2.60 2.11 -0.20 38 6 236 0
30DEC26 152.50 C 0.00 0.00 0.00 1.88 -0.18 38 0 97 0
30DEC26 155.00 C 2.12 2.12 2.12 1.67 -0.17 37 4 51 0
30DEC26 157.50 C 0.00 0.00 0.00 1.48 -0.16 37 0 61 0
30DEC26 160.00 C 1.60 1.60 1.60 1.32 -0.18 37 12 175 +1
30DEC26 162.50 C 0.00 0.00 0.00 1.17 -0.13 37 0 85 0
30DEC26 165.00 C 0.00 0.00 0.00 1.04 -0.12 37 0 245 0
30DEC26 167.50 C 0.00 0.00 0.00 0.92 -0.11 37 0 56 0
30DEC26 170.00 C 0.00 0.00 0.00 0.82 -0.09 37 0 118 0
30DEC26 172.50 C 0.00 0.00 0.00 0.72 -0.09 37 0 65 0
30DEC26 175.00 C 0.00 0.00 0.00 0.64 -0.08 37 0 1,017 0
30DEC26 177.50 C 0.00 0.00 0.00 0.57 -0.07 37 0 1,355 0
30DEC26 180.00 C 0.00 0.00 0.00 0.50 -0.07 37 0 105 0
30DEC26 182.50 C 0.00 0.00 0.00 0.44 -0.06 37 0 59 0
30DEC26 185.00 C 0.00 0.00 0.00 0.39 -0.06 37 0 240 0
30MAR27 55.00 C 0.00 0.00 0.00 55.12 -0.58 57 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 52.79 -0.58 55 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 50.47 -0.59 53 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 48.20 -0.56 51 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 45.86 -0.63 49 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 43.55 -0.69 47 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 41.29 -0.77 46 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 38.36 -1.26 40 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 36.30 -1.20 40 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 34.25 -1.19 39 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 32.31 -1.12 39 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 30.43 -1.05 39 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 28.55 -1.04 39 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 26.77 -1.01 38 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 25.08 -0.94 38 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 23.37 -0.99 38 0 180 0
30MAR27 95.00 C 21.04 21.04 21.04 21.85 -0.89 38 1 40 -1
30MAR27 97.50 C 0.00 0.00 0.00 20.36 -0.75 38 0 220 0
30MAR27 100.00 C 0.00 0.00 0.00 18.99 -0.80 38 0 404 0
30MAR27 102.50 C 16.82 16.82 16.82 17.65 -1.05 37 15 475 +14
30MAR27 105.00 C 15.65 16.84 15.65 16.54 -0.91 38 30 92 -15
30MAR27 107.50 C 0.00 0.00 0.00 15.38 -0.90 38 0 60 0
30MAR27 110.00 C 13.58 14.14 13.58 13.96 -1.21 37 24 116 +15
30MAR27 112.50 C 12.65 12.65 12.65 13.30 -0.81 38 15 114 0
30MAR27 115.00 C 11.70 11.70 11.70 12.31 -0.83 38 15 402 0
30MAR27 117.50 C 0.00 0.00 0.00 11.38 -0.85 38 0 480 0
30MAR27 120.00 C 0.00 0.00 0.00 10.51 -0.87 38 0 205 0
30MAR27 122.50 C 0.00 0.00 0.00 9.70 -0.87 38 0 37 0
30MAR27 125.00 C 0.00 0.00 0.00 8.95 -0.88 38 0 193 0
30MAR27 127.50 C 0.00 0.00 0.00 8.25 -0.90 38 0 113 0
30MAR27 130.00 C 0.00 0.00 0.00 7.59 -0.91 37 0 883 0
30MAR27 132.50 C 0.00 0.00 0.00 6.99 -0.87 37 0 71 0
30MAR27 135.00 C 0.00 0.00 0.00 6.43 -0.83 37 0 200 0
30MAR27 137.50 C 0.00 0.00 0.00 5.91 -0.79 37 0 80 0
30MAR27 140.00 C 0.00 0.00 0.00 5.43 -0.75 37 0 645 0
30MAR27 142.50 C 0.00 0.00 0.00 4.99 -0.71 37 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 4.58 -0.68 37 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 4.20 -0.65 37 0 30 0
30MAR27 150.00 C 4.45 4.45 4.45 3.85 -0.62 37 3 33 +3
30MAR27 152.50 C 0.00 0.00 0.00 3.53 -0.58 37 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 3.23 -0.56 37 0 12 0
30MAR27 157.50 C 0.00 0.00 0.00 2.96 -0.52 37 0 2 0
30MAR27 160.00 C 0.00 0.00 0.00 2.71 -0.50 37 0 3 0
30MAR27 162.50 C 0.00 0.00 0.00 2.48 -0.47 37 0 4 0
30MAR27 165.00 C 2.97 2.97 2.97 2.27 -0.44 37 1 3 0
30MAR27 167.50 C 0.00 0.00 0.00 2.08 -0.34 37 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 1.90 -0.32 37 0 7 0
30MAR27 172.50 C 0.00 0.00 0.00 1.74 -0.30 37 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 1.59 -0.29 37 0 67 0
29JUN27 87.50 C 0.00 0.00 0.00 27.78 -0.97 40 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 26.16 -0.91 40 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 24.59 -0.89 40 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 23.09 -0.87 40 0 15 0
29JUN27 97.50 C 0.00 0.00 0.00 21.67 -0.84 39 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 20.33 -0.82 39 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 19.40 -0.48 40 0 0 0
29JUN27 105.00 C 17.91 17.91 17.91 17.91 -1.08 39 15 18 +15
29JUN27 107.50 C 0.00 0.00 0.00 17.05 -0.81 40 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 15.99 -0.82 40 0 77 0
29JUN27 112.50 C 0.00 0.00 0.00 14.93 -0.88 40 0 45 0
29JUN27 115.00 C 13.40 14.08 13.40 14.03 -0.63 40 2 12 +1
29JUN27 117.50 C 13.10 13.47 13.10 13.14 -0.64 40 3 18 0
29JUN27 120.00 C 0.00 0.00 0.00 12.25 -0.71 39 0 11 0
29JUN27 122.50 C 0.00 0.00 0.00 11.46 -0.75 39 0 5 0
29JUN27 125.00 C 0.00 0.00 0.00 10.75 -0.73 39 0 1 0
29JUN27 127.50 C 0.00 0.00 0.00 10.04 -0.88 39 0 1 0
29JUN27 130.00 C 0.00 0.00 0.00 9.35 -0.84 39 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 8.73 -0.81 39 0 2 0
29JUN27 135.00 C 0.00 0.00 0.00 8.19 -0.74 39 0 20 0
29JUN27 137.50 C 0.00 0.00 0.00 7.65 -0.75 39 0 1 0
29JUN27 140.00 C 0.00 0.00 0.00 7.12 -0.75 39 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 6.62 -0.72 39 0 0 0
TOTAL CALL 6,094 138,662 +962
26JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26JUN26 90.00 P 0.01 0.01 0.01 0.01 0.00 65 55 55 +55
26JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 56 0 16 0
26JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26JUN26 97.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
26JUN26 100.00 P 0.22 0.22 0.22 0.05 -0.02 37 4 4 +4
26JUN26 102.50 P 0.50 0.50 0.26 0.20 -0.03 36 7 8 +7
26JUN26 105.00 P 1.26 1.30 0.69 0.66 +0.02 36 75 113 +62
26JUN26 107.50 P 2.18 2.65 1.59 1.65 +0.22 37 109 140 +51
26JUN26 110.00 P 0.00 0.00 0.00 3.26 +0.57 38 0 147 0
26JUN26 112.50 P 0.00 0.00 0.00 5.32 +0.88 40 0 79 0
26JUN26 115.00 P 0.00 0.00 0.00 7.54 +1.16 35 0 0 0
26JUN26 117.50 P 0.00 0.00 0.00 10.00 +1.32 0 0 2 0
26JUN26 120.00 P 0.00 0.00 0.00 12.50 +1.39 0 0 0 0
26JUN26 122.50 P 0.00 0.00 0.00 15.00 +1.40 0 0 8 0
26JUN26 125.00 P 0.00 0.00 0.00 17.50 +1.40 0 0 8 0
26JUN26 127.50 P 0.00 0.00 0.00 20.00 +1.15 0 0 0 0
26JUN26 130.00 P 0.00 0.00 0.00 22.50 +1.19 0 0 0 0
26JUN26 132.50 P 0.00 0.00 0.00 25.00 +1.19 0 0 0 0
26JUN26 135.00 P 0.00 0.00 0.00 27.50 +1.19 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 168 0 51 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 158 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 148 0 26 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 138 0 336 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 129 0 66 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 120 0 60 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 111 0 471 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 102 0 220 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 94 0 406 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 86 0 752 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 78 0 6,656 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 71 0 2,549 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 64 0 978 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 57 0 969 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,759 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1,496 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 35 0 5,935 0
29JUN26 97.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 1,613 0
29JUN26 100.00 P 0.38 0.38 0.38 0.10 0.00 32 1 3,872 -1
29JUN26 102.50 P 0.72 0.78 0.55 0.33 +0.03 32 251 4,116 -186
29JUN26 105.00 P 1.60 1.62 1.20 0.88 +0.13 32 179 4,823 -1
29JUN26 107.50 P 2.84 3.00 1.74 1.91 +0.34 32 255 3,610 -60
29JUN26 110.00 P 5.00 5.00 3.21 3.48 +0.64 33 439 5,259 -388
29JUN26 112.50 P 6.87 6.87 5.57 5.46 +0.90 34 403 5,328 -264
29JUN26 115.00 P 8.62 8.80 7.50 7.54 +1.09 27 150 5,750 -65
29JUN26 117.50 P 0.00 0.00 0.00 10.01 +1.30 31 0 3,353 0
29JUN26 120.00 P 0.00 0.00 0.00 12.50 +1.05 0 0 4,771 0
29JUN26 122.50 P 15.27 15.27 15.20 15.00 +1.40 0 2 2,236 0
29JUN26 125.00 P 0.00 0.00 0.00 17.50 +0.92 0 0 1,206 -381
29JUN26 127.50 P 0.00 0.00 0.00 20.00 +1.06 0 0 630 0
29JUN26 130.00 P 0.00 0.00 0.00 22.50 +1.04 0 0 1,019 -455
29JUN26 132.50 P 0.00 0.00 0.00 25.00 +1.12 0 0 192 -137
29JUN26 135.00 P 0.00 0.00 0.00 27.50 +1.00 0 0 110 -72
29JUN26 137.50 P 0.00 0.00 0.00 30.00 +1.12 0 0 20 -15
29JUN26 140.00 P 0.00 0.00 0.00 32.50 +1.13 0 0 10 -2
29JUN26 142.50 P 0.00 0.00 0.00 35.00 +1.12 0 0 20 0
29JUN26 145.00 P 0.00 0.00 0.00 37.50 +1.12 0 0 10 0
29JUN26 147.50 P 0.00 0.00 0.00 40.00 +0.96 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 42.50 +0.97 0 0 60 0
29JUN26 152.50 P 0.00 0.00 0.00 45.00 +0.96 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 47.50 +1.12 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 50.00 +1.12 0 0 0 0
29JUN26 160.00 P 54.02 54.02 52.21 52.50 +1.40 0 119 1,970 0
29JUN26 162.50 P 0.00 0.00 0.00 55.00 +1.12 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 57.50 +1.12 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 60.00 +1.12 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 62.50 +1.12 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 65.00 +1.12 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 67.50 +1.12 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 70.00 +1.12 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 72.50 +1.12 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 75.00 +1.13 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 77.50 +1.16 0 0 0 0
03JUL26 87.50 P 0.00 0.00 0.00 0.01 - 45 0 0 -
03JUL26 90.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
03JUL26 92.50 P 0.00 0.00 0.00 0.01 - 34 0 0 -
03JUL26 95.00 P 0.00 0.00 0.00 0.04 - 34 0 0 -
03JUL26 97.50 P 0.00 0.00 0.00 0.11 - 33 0 0 -
03JUL26 100.00 P 0.00 0.00 0.00 0.30 - 33 0 0 -
03JUL26 102.50 P 0.77 0.77 0.77 0.70 - 33 4 4 -
03JUL26 105.00 P 1.93 1.93 1.76 1.41 - 33 21 21 -
03JUL26 107.50 P 2.91 2.99 2.25 2.50 - 34 75 30 -
03JUL26 110.00 P 0.00 0.00 0.00 4.01 - 34 0 0 -
03JUL26 112.50 P 0.00 0.00 0.00 5.78 - 34 0 0 -
03JUL26 115.00 P 0.00 0.00 0.00 7.82 - 33 0 0 -
03JUL26 117.50 P 0.00 0.00 0.00 10.12 - 33 0 0 -
03JUL26 120.00 P 0.00 0.00 0.00 12.53 - 33 0 0 -
03JUL26 122.50 P 0.00 0.00 0.00 15.00 - 0 0 0 -
03JUL26 125.00 P 0.00 0.00 0.00 17.50 - 0 0 0 -
03JUL26 127.50 P 0.00 0.00 0.00 20.00 - 0 0 0 -
03JUL26 130.00 P 0.00 0.00 0.00 22.50 - 0 0 0 -
03JUL26 132.50 P 0.00 0.00 0.00 25.00 - 0 0 0 -
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 51 0 9 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 44 0 7 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 37 0 21 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
30JUL26 82.50 P 0.00 0.00 0.00 0.02 0.00 33 0 9 0
30JUL26 85.00 P 0.00 0.00 0.00 0.05 0.00 33 0 47 0
30JUL26 87.50 P 0.00 0.00 0.00 0.10 +0.01 33 0 40 0
30JUL26 90.00 P 0.53 0.53 0.53 0.20 +0.02 33 15 230 0
30JUL26 92.50 P 0.70 0.70 0.70 0.36 +0.03 33 15 346 0
30JUL26 95.00 P 1.07 1.07 0.83 0.64 +0.08 33 20 220 +20
30JUL26 97.50 P 1.50 1.50 1.50 1.04 +0.13 33 30 318 0
30JUL26 100.00 P 2.08 2.20 2.02 1.62 +0.20 33 65 335 +4
30JUL26 102.50 P 3.00 3.00 2.20 2.38 +0.28 33 32 1,020 +17
30JUL26 105.00 P 0.00 0.00 0.00 3.35 +0.36 33 0 1,037 0
30JUL26 107.50 P 0.00 0.00 0.00 4.54 +0.46 33 0 746 0
30JUL26 110.00 P 6.32 6.32 6.32 5.98 +0.61 34 2 5,276 +2
30JUL26 112.50 P 8.44 8.44 7.22 7.63 +0.73 34 3 707 +1
30JUL26 115.00 P 0.00 0.00 0.00 9.45 +0.84 35 5 2,825 +5
30JUL26 117.50 P 0.00 0.00 0.00 11.14 +0.64 32 0 467 0
30JUL26 120.00 P 14.53 17.05 14.53 13.24 +1.05 33 4 361 -1
30JUL26 122.50 P 0.00 0.00 0.00 15.44 +1.14 32 0 656 0
30JUL26 125.00 P 0.00 0.00 0.00 17.74 +1.16 32 0 122 0
30JUL26 127.50 P 0.00 0.00 0.00 20.11 +1.17 32 0 162 0
30JUL26 130.00 P 0.00 0.00 0.00 22.54 +0.70 33 0 69 0
30JUL26 132.50 P 0.00 0.00 0.00 25.01 +0.77 33 0 24 0
30JUL26 135.00 P 0.00 0.00 0.00 27.50 +0.99 0 0 26 0
30JUL26 137.50 P 0.00 0.00 0.00 30.00 +1.00 0 0 61 0
30JUL26 140.00 P 0.00 0.00 0.00 32.50 +1.13 0 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 35.00 +1.12 0 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 37.50 +0.96 0 0 30 0
30JUL26 147.50 P 0.00 0.00 0.00 40.00 +0.96 0 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 42.50 +0.97 0 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 45.00 +0.96 0 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 47.50 +0.99 0 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 50.00 +0.96 0 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 52.50 +1.15 0 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 55.00 +1.12 0 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 57.50 +1.12 0 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 60.00 +1.12 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 62.50 +1.12 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 65.00 +1.12 0 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 67.50 +1.12 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 51 0 90 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 45 0 41 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 42 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 0.00 38 0 4 0
28AUG26 72.50 P 0.00 0.00 0.00 0.03 0.00 37 0 2 0
28AUG26 75.00 P 0.00 0.00 0.00 0.06 +0.01 37 0 1 0
28AUG26 77.50 P 0.00 0.00 0.00 0.10 +0.01 37 0 2 0
28AUG26 80.00 P 0.00 0.00 0.00 0.17 +0.02 37 0 10 0
28AUG26 82.50 P 0.65 0.65 0.65 0.28 +0.03 37 28 28 +28
28AUG26 85.00 P 0.00 0.00 0.00 0.44 +0.05 37 0 62 0
28AUG26 87.50 P 1.02 1.02 1.02 0.67 +0.07 37 2 32 +2
28AUG26 90.00 P 0.00 0.00 0.00 0.99 +0.11 37 0 183 0
28AUG26 92.50 P 1.74 1.74 1.74 1.40 +0.15 37 15 135 -1
28AUG26 95.00 P 2.20 2.20 2.20 1.93 +0.18 37 5 274 +4
28AUG26 97.50 P 0.00 0.00 0.00 2.59 +0.23 37 0 166 0
28AUG26 100.00 P 3.81 3.81 3.81 3.41 +0.31 37 45 3,216 -36
28AUG26 102.50 P 4.64 4.64 4.64 4.37 +0.40 37 15 362 0
28AUG26 105.00 P 0.00 0.00 0.00 5.47 +0.50 37 0 1,928 0
28AUG26 107.50 P 0.00 0.00 0.00 6.71 +0.60 38 0 565 0
28AUG26 110.00 P 8.87 8.87 8.87 8.12 +0.67 38 30 921 +30
28AUG26 112.50 P 0.00 0.00 0.00 9.60 +0.72 37 0 295 0
28AUG26 115.00 P 0.00 0.00 0.00 11.06 +0.76 36 0 414 0
28AUG26 117.50 P 0.00 0.00 0.00 12.84 +0.84 36 0 196 0
28AUG26 120.00 P 15.48 15.52 15.00 14.73 +0.53 36 31 134 +14
28AUG26 122.50 P 0.00 0.00 0.00 16.71 +0.98 36 0 129 0
28AUG26 125.00 P 0.00 0.00 0.00 19.04 +1.30 38 0 239 0
28AUG26 127.50 P 0.00 0.00 0.00 21.02 +1.19 37 0 336 0
28AUG26 130.00 P 0.00 0.00 0.00 23.27 +0.60 37 0 249 0
28AUG26 132.50 P 0.00 0.00 0.00 25.66 +0.73 39 0 95 0
28AUG26 135.00 P 0.00 0.00 0.00 27.97 +0.74 39 0 60 0
28AUG26 137.50 P 0.00 0.00 0.00 30.30 +0.75 39 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 32.59 +0.69 36 0 3 0
28AUG26 142.50 P 0.00 0.00 0.00 35.04 +0.88 37 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 37.55 +0.93 39 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 40.00 +0.93 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 42.50 +0.97 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 45.00 +0.96 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 47.50 +0.99 0 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 50.00 +0.96 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 52.50 +1.09 0 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 55.05 +1.14 51 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 57.54 +1.13 52 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 60.04 +1.13 53 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 62.54 +1.13 55 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 65.00 +1.10 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 67.50 +1.11 0 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 0.00 36 0 59 0
29SEP26 72.50 P 0.44 0.44 0.44 0.10 0.00 36 30 125 +30
29SEP26 75.00 P 0.00 0.00 0.00 0.16 0.00 36 0 42 0
29SEP26 77.50 P 0.00 0.00 0.00 0.26 +0.01 36 0 220 0
29SEP26 80.00 P 0.00 0.00 0.00 0.40 +0.03 36 0 1,637 0
29SEP26 82.50 P 0.00 0.00 0.00 0.59 +0.03 36 0 328 0
29SEP26 85.00 P 0.00 0.00 0.00 0.85 +0.04 36 0 255 0
29SEP26 87.50 P 1.52 1.52 1.52 1.20 +0.07 36 1 827 -1
29SEP26 90.00 P 2.07 2.07 1.98 1.62 +0.11 36 45 3,850 0
29SEP26 92.50 P 2.57 2.57 2.57 2.14 +0.12 36 15 1,837 +15
29SEP26 95.00 P 3.23 3.23 3.23 2.80 +0.17 36 15 2,041 0
29SEP26 97.50 P 0.00 0.00 0.00 3.57 +0.24 36 0 3,580 0
29SEP26 100.00 P 0.00 0.00 0.00 4.44 +0.26 36 0 8,313 0
29SEP26 102.50 P 5.76 5.76 5.57 5.47 +0.32 36 28 2,237 0
29SEP26 105.00 P 7.15 7.15 6.44 6.50 +0.31 36 30 4,496 +18
29SEP26 107.50 P 8.49 8.62 7.60 7.77 +0.39 36 355 2,756 +207
29SEP26 110.00 P 9.74 9.84 9.74 9.32 +0.62 37 30 5,525 -30
29SEP26 112.50 P 11.32 11.32 11.20 10.84 +0.69 37 51 384 -31
29SEP26 115.00 P 0.00 0.00 0.00 12.49 +0.76 37 0 1,836 0
29SEP26 117.50 P 0.00 0.00 0.00 13.85 +0.75 36 0 1,612 0
29SEP26 120.00 P 0.00 0.00 0.00 16.11 +0.79 38 0 1,014 0
29SEP26 122.50 P 17.50 17.50 17.50 18.07 +1.38 38 1 327 +1
29SEP26 125.00 P 0.00 0.00 0.00 20.11 +1.48 39 0 821 0
29SEP26 127.50 P 0.00 0.00 0.00 22.23 +0.99 39 0 232 0
29SEP26 130.00 P 0.00 0.00 0.00 23.74 +0.35 36 0 408 0
29SEP26 132.50 P 0.00 0.00 0.00 25.94 +0.35 36 0 202 0
29SEP26 135.00 P 0.00 0.00 0.00 28.16 +0.34 35 0 175 0
29SEP26 137.50 P 0.00 0.00 0.00 30.57 +0.50 36 0 46 0
29SEP26 140.00 P 0.00 0.00 0.00 32.88 +0.53 36 0 61 0
29SEP26 142.50 P 0.00 0.00 0.00 35.21 +0.55 36 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 37.57 +0.77 34 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 40.05 +0.84 35 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 42.52 +0.74 36 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 45.00 +0.96 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 47.50 +0.99 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 50.00 +0.96 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 52.50 +0.98 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 55.06 +1.15 45 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 57.54 +1.13 45 0 0 -21
29SEP26 167.50 P 0.00 0.00 0.00 60.04 +1.13 47 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 62.54 +1.13 48 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 65.00 +1.09 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 67.50 +1.06 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 70.00 +1.09 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 72.50 +1.09 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 75.00 +1.09 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 77.50 +1.09 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.04 0.00 37 0 357 0
30DEC26 57.50 P 0.00 0.00 0.00 0.07 +0.01 37 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.11 +0.01 37 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.17 +0.02 37 0 148 0
30DEC26 65.00 P 0.86 0.86 0.86 0.25 +0.02 37 2 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.37 +0.03 37 0 290 0
30DEC26 70.00 P 0.00 0.00 0.00 0.52 +0.06 37 0 53 0
30DEC26 72.50 P 0.00 0.00 0.00 0.72 +0.07 37 0 83 0
30DEC26 75.00 P 0.00 0.00 0.00 0.98 +0.09 38 0 1,621 0
30DEC26 77.50 P 0.00 0.00 0.00 1.26 +0.08 37 0 211 0
30DEC26 80.00 P 0.00 0.00 0.00 1.65 +0.12 38 0 668 0
30DEC26 82.50 P 0.00 0.00 0.00 2.09 +0.16 38 0 110 0
30DEC26 85.00 P 0.00 0.00 0.00 2.61 +0.17 38 0 536 0
30DEC26 87.50 P 0.00 0.00 0.00 3.21 +0.23 38 0 141 0
30DEC26 90.00 P 4.07 4.09 4.07 3.90 +0.24 38 30 1,066 0
30DEC26 92.50 P 0.00 0.00 0.00 4.68 +0.32 38 0 1,574 0
30DEC26 95.00 P 0.00 0.00 0.00 5.52 +0.29 38 0 1,264 0
30DEC26 97.50 P 0.00 0.00 0.00 6.41 +0.31 38 0 1,196 0
30DEC26 100.00 P 0.00 0.00 0.00 7.40 +0.44 37 0 2,041 0
30DEC26 102.50 P 8.80 8.80 8.80 8.50 +0.39 37 1 2,038 0
30DEC26 105.00 P 0.00 0.00 0.00 9.69 +0.46 37 0 1,513 0
30DEC26 107.50 P 11.45 11.45 10.67 10.99 +0.50 37 294 2,181 +168
30DEC26 110.00 P 0.00 0.00 0.00 12.37 +0.63 37 0 1,691 0
30DEC26 112.50 P 0.00 0.00 0.00 13.73 +0.47 37 0 1,135 0
30DEC26 115.00 P 0.00 0.00 0.00 15.29 +0.50 37 0 2,079 0
30DEC26 117.50 P 0.00 0.00 0.00 16.94 +0.52 37 0 428 0
30DEC26 120.00 P 0.00 0.00 0.00 18.87 +0.90 38 0 322 0
30DEC26 122.50 P 0.00 0.00 0.00 20.71 +0.76 38 0 465 0
30DEC26 125.00 P 0.00 0.00 0.00 22.56 +0.77 38 0 2,284 0
30DEC26 127.50 P 0.00 0.00 0.00 24.49 +0.80 39 0 18 0
30DEC26 130.00 P 0.00 0.00 0.00 26.47 +0.69 39 0 1,163 0
30DEC26 132.50 P 0.00 0.00 0.00 28.55 +0.77 39 0 61 0
30DEC26 135.00 P 0.00 0.00 0.00 30.67 +0.82 40 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 32.79 +0.87 40 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 34.96 +1.13 40 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 37.15 +1.07 40 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 39.36 +1.09 41 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 41.63 +1.14 41 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 43.88 +1.21 41 0 137 0
30DEC26 152.50 P 0.00 0.00 0.00 46.21 +1.25 41 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 48.56 +1.10 42 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 50.87 +1.10 42 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 52.54 +0.44 34 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 55.14 +0.67 37 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 57.58 +0.63 37 0 3 0
30DEC26 167.50 P 0.00 0.00 0.00 60.04 +0.66 37 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 62.54 +0.71 38 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 65.00 +1.07 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 67.50 +1.01 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 70.00 +1.09 0 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 72.50 +1.09 0 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 75.00 +1.04 0 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 77.50 +1.08 0 0 12 0
30MAR27 55.00 P 0.00 0.00 0.00 0.16 -0.01 37 0 10 0
30MAR27 57.50 P 0.00 0.00 0.00 0.24 -0.01 37 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.34 0.00 37 0 9 0
30MAR27 62.50 P 0.00 0.00 0.00 0.47 -0.02 37 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.65 -0.02 37 0 32 0
30MAR27 67.50 P 0.00 0.00 0.00 0.85 -0.02 37 0 3 0
30MAR27 70.00 P 0.00 0.00 0.00 1.13 -0.02 37 0 8 0
30MAR27 72.50 P 0.00 0.00 0.00 1.42 -0.02 37 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 1.82 -0.02 37 0 43 0
30MAR27 77.50 P 0.00 0.00 0.00 2.23 -0.02 37 0 2 0
30MAR27 80.00 P 0.00 0.00 0.00 2.77 0.00 37 0 35 0
30MAR27 82.50 P 0.00 0.00 0.00 3.31 0.00 37 0 1,549 0
30MAR27 85.00 P 0.00 0.00 0.00 3.99 +0.02 37 0 1,056 0
30MAR27 87.50 P 0.00 0.00 0.00 4.69 +0.02 37 0 12 0
30MAR27 90.00 P 0.00 0.00 0.00 5.51 +0.07 37 0 1,434 0
30MAR27 92.50 P 0.00 0.00 0.00 6.39 +0.18 37 0 119 0
30MAR27 95.00 P 0.00 0.00 0.00 7.33 +0.27 38 0 78 0
30MAR27 97.50 P 0.00 0.00 0.00 8.41 +0.42 38 0 214 0
30MAR27 100.00 P 9.90 9.90 9.90 9.49 +0.42 38 1 1,401 0
30MAR27 102.50 P 0.00 0.00 0.00 10.67 +0.49 38 0 610 0
30MAR27 105.00 P 0.00 0.00 0.00 11.89 +0.56 38 0 227 0
30MAR27 107.50 P 13.72 13.72 13.72 13.27 +0.67 38 15 179 0
30MAR27 110.00 P 0.00 0.00 0.00 14.50 +0.55 37 0 1,234 0
30MAR27 112.50 P 0.00 0.00 0.00 16.00 +0.50 37 0 18 0
30MAR27 115.00 P 0.00 0.00 0.00 17.36 +0.33 37 0 1,021 0
30MAR27 117.50 P 19.46 19.46 19.46 19.10 +0.49 37 15 310 +15
30MAR27 120.00 P 0.00 0.00 0.00 20.80 +0.52 38 0 75 0
30MAR27 122.50 P 0.00 0.00 0.00 22.76 +0.71 38 0 141 0
30MAR27 125.00 P 0.00 0.00 0.00 24.57 +0.65 38 0 119 0
30MAR27 127.50 P 0.00 0.00 0.00 26.41 +0.64 39 0 50 0
30MAR27 130.00 P 0.00 0.00 0.00 28.35 +0.72 39 0 751 0
30MAR27 132.50 P 0.00 0.00 0.00 30.27 +0.69 39 0 1 0
30MAR27 135.00 P 0.00 0.00 0.00 32.31 +0.76 39 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 34.32 +0.78 39 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 36.39 +0.79 39 0 34 0
30MAR27 142.50 P 0.00 0.00 0.00 38.50 +0.82 40 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 40.64 +0.87 40 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 42.79 +0.89 40 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 44.99 +0.91 40 0 7 0
30MAR27 152.50 P 0.00 0.00 0.00 47.20 +0.87 40 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 49.49 +0.95 41 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 51.75 +1.03 41 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 54.03 +1.05 41 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 56.31 +1.06 41 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 58.65 +1.10 41 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 60.98 +1.12 41 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 63.34 +1.15 41 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 65.76 +1.21 42 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 67.90 +0.95 40 0 0 0
29JUN27 87.50 P 7.80 7.80 7.80 7.46 +0.34 39 4 83 +4
29JUN27 90.00 P 8.60 8.60 8.60 8.35 +0.37 39 1 20 +1
29JUN27 92.50 P 0.00 0.00 0.00 9.37 +0.44 39 0 1 0
29JUN27 95.00 P 0.00 0.00 0.00 10.37 +0.45 38 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 11.49 +0.43 38 0 0 0
29JUN27 100.00 P 12.70 12.70 12.70 12.70 +0.47 38 2 15 +2
29JUN27 102.50 P 0.00 0.00 0.00 13.91 +0.45 38 0 10 0
29JUN27 105.00 P 15.70 15.70 15.70 15.24 +0.47 38 100 120 +100
29JUN27 107.50 P 0.00 0.00 0.00 16.63 +0.47 38 0 25 0
29JUN27 110.00 P 0.00 0.00 0.00 18.07 +0.61 38 0 89 0
29JUN27 112.50 P 0.00 0.00 0.00 19.82 +0.72 38 0 245 0
29JUN27 115.00 P 0.00 0.00 0.00 20.96 +0.32 37 0 235 0
29JUN27 117.50 P 0.00 0.00 0.00 22.49 +0.24 37 0 76 0
29JUN27 120.00 P 0.00 0.00 0.00 24.70 +0.68 38 0 286 0
29JUN27 122.50 P 0.00 0.00 0.00 26.38 +0.63 38 0 20 0
29JUN27 125.00 P 0.00 0.00 0.00 28.15 +0.64 38 0 200 0
29JUN27 127.50 P 0.00 0.00 0.00 29.99 +0.68 38 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 31.86 +0.70 38 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 33.75 +0.71 39 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 35.68 +0.73 38 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 37.65 +0.74 39 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 39.65 +0.77 39 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 41.70 +0.81 39 0 0 0
TOTAL PUT 3,577 184,067 -1,281
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$ 33.88
29JUN26 26.00 C 0.00 0.00 0.00 7.89 -1.23 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.91 -1.21 74 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 5.90 -1.22 55 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 4.90 -1.23 45 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 3.92 -1.22 46 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 2.97 -1.19 45 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 2.11 -1.12 46 0 0 0
29JUN26 33.00 C 1.17 1.17 1.15 1.40 -0.98 47 30 30 +30
29JUN26 34.00 C 0.86 0.86 0.71 0.82 -0.77 46 45 30 +30
29JUN26 35.00 C 0.45 0.57 0.36 0.43 -0.59 45 144 219 +129
29JUN26 36.00 C 0.22 0.22 0.22 0.21 -0.40 46 15 73 +15
29JUN26 37.00 C 0.00 0.00 0.00 0.09 -0.24 46 0 116 0
29JUN26 38.00 C 0.00 0.00 0.00 0.04 -0.13 47 0 193 0
29JUN26 39.00 C 0.00 0.00 0.00 0.02 -0.06 50 0 272 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 -0.03 52 0 287 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 58 0 612 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 65 0 383 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 71 0 346 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 77 0 156 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 82 0 349 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 88 0 98 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 93 0 147 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 99 0 135 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 104 0 109 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 109 0 830 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 121 0 206 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 132 0 332 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 142 0 248 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 152 0 160 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 162 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 171 0 29 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 179 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 187 0 37 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 195 0 5 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 203 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 210 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 217 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 243 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 249 0 5 0
30JUL26 26.00 C 0.00 0.00 0.00 8.03 -1.18 47 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 7.08 -1.16 46 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 6.24 -1.05 49 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 5.24 -1.13 43 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 4.41 -1.09 42 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 3.65 -1.02 42 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 2.97 -0.94 42 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 2.39 -0.84 43 0 0 0
30JUL26 34.00 C 1.91 1.94 1.74 1.86 -0.68 42 102 117 +102
30JUL26 35.00 C 1.45 1.45 1.29 1.42 -0.61 42 38 49 +8
30JUL26 36.00 C 1.10 1.11 1.10 1.06 -0.53 42 30 99 +15
30JUL26 37.00 C 0.00 0.00 0.00 0.79 -0.44 42 0 155 0
30JUL26 38.00 C 0.00 0.00 0.00 0.58 -0.36 42 0 170 0
30JUL26 39.00 C 0.00 0.00 0.00 0.43 -0.27 43 0 334 0
30JUL26 40.00 C 0.00 0.00 0.00 0.31 -0.21 43 0 164 0
30JUL26 41.00 C 0.00 0.00 0.00 0.21 -0.17 43 0 183 0
30JUL26 42.00 C 0.00 0.00 0.00 0.15 -0.12 43 0 249 0
30JUL26 43.00 C 0.00 0.00 0.00 0.10 -0.10 43 0 126 0
30JUL26 44.00 C 0.00 0.00 0.00 0.07 -0.07 43 0 350 0
30JUL26 45.00 C 0.00 0.00 0.00 0.05 -0.05 44 0 452 0
30JUL26 46.00 C 0.00 0.00 0.00 0.03 -0.04 43 0 172 0
30JUL26 47.00 C 0.00 0.00 0.00 0.02 -0.03 43 0 174 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 328 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 274 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 46 0 536 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 51 0 130 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 56 0 372 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 60 0 181 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 65 0 47 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 69 0 105 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 73 0 106 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 80 0 8 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 8.41 -0.80 53 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 7.49 -0.83 50 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 6.67 -0.81 50 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 5.73 -0.92 45 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 4.99 -1.06 45 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 4.32 -1.00 45 0 0 0
28AUG26 32.00 C 3.79 3.89 3.79 3.72 -0.92 45 60 60 +60
28AUG26 33.00 C 0.00 0.00 0.00 3.16 -0.75 45 0 0 0
28AUG26 34.00 C 2.70 2.70 2.65 2.66 -0.70 45 30 15 +15
28AUG26 35.00 C 2.21 2.21 2.21 2.22 -0.66 45 15 48 +3
28AUG26 36.00 C 1.69 1.69 1.69 1.85 -0.60 45 15 130 0
28AUG26 37.00 C 0.00 0.00 0.00 1.52 -0.54 45 0 233 0
28AUG26 38.00 C 0.00 0.00 0.00 1.26 -0.47 45 0 225 0
28AUG26 39.00 C 1.10 1.10 1.10 1.03 -0.42 45 15 152 -15
28AUG26 40.00 C 0.00 0.00 0.00 0.84 -0.36 45 0 133 0
28AUG26 41.00 C 0.72 0.73 0.72 0.68 -0.31 46 45 177 +30
28AUG26 42.00 C 0.00 0.00 0.00 0.51 -0.30 45 0 82 0
28AUG26 43.00 C 0.00 0.00 0.00 0.40 -0.26 44 0 165 0
28AUG26 44.00 C 0.00 0.00 0.00 0.33 -0.21 45 0 148 0
28AUG26 45.00 C 0.00 0.00 0.00 0.27 -0.17 45 0 158 0
28AUG26 46.00 C 0.00 0.00 0.00 0.21 -0.15 45 0 272 0
28AUG26 47.00 C 0.00 0.00 0.00 0.16 -0.14 45 0 181 0
28AUG26 48.00 C 0.00 0.00 0.00 0.13 -0.11 45 0 133 0
28AUG26 49.00 C 0.00 0.00 0.00 0.10 -0.09 45 0 200 0
28AUG26 50.00 C 0.00 0.00 0.00 0.08 -0.07 46 0 84 0
28AUG26 52.50 C 0.00 0.00 0.00 0.04 -0.05 45 0 92 0
28AUG26 55.00 C 0.00 0.00 0.00 0.02 -0.03 45 0 105 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 -0.02 45 0 46 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 30 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 26.00 C 8.90 8.90 8.80 8.80 -0.74 53 4 4 +4
29SEP26 27.00 C 0.00 0.00 0.00 7.90 -0.83 50 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.16 -0.74 50 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.23 -0.84 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.55 -0.82 46 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.92 -0.91 46 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.34 -0.85 46 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 3.82 -0.79 46 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.35 -0.72 46 0 0 0
29SEP26 35.00 C 2.92 2.92 2.88 2.89 -0.69 46 100 100 +100
29SEP26 36.00 C 2.55 2.55 2.55 2.50 -0.56 46 15 30 +15
29SEP26 37.00 C 2.14 2.14 2.14 2.16 -0.51 46 7 100 +7
29SEP26 38.00 C 0.00 0.00 0.00 1.85 -0.47 46 0 299 0
29SEP26 39.00 C 0.00 0.00 0.00 1.59 -0.42 46 0 190 0
29SEP26 40.00 C 0.00 0.00 0.00 1.37 -0.38 46 0 231 0
29SEP26 41.00 C 0.00 0.00 0.00 1.17 -0.34 46 0 163 0
29SEP26 42.00 C 0.00 0.00 0.00 1.01 -0.30 46 0 813 0
29SEP26 43.00 C 0.00 0.00 0.00 0.82 -0.32 46 0 144 0
29SEP26 44.00 C 0.00 0.00 0.00 0.69 -0.25 46 0 140 0
29SEP26 45.00 C 0.00 0.00 0.00 0.59 -0.21 46 0 171 0
29SEP26 46.00 C 0.00 0.00 0.00 0.51 -0.17 46 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 0.43 -0.16 46 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.36 -0.14 46 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 0.30 -0.14 46 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.25 -0.12 46 0 1,527 0
29SEP26 52.50 C 0.00 0.00 0.00 0.16 -0.08 46 0 715 0
29SEP26 55.00 C 0.00 0.00 0.00 0.10 -0.05 46 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.07 -0.03 47 0 47 0
29SEP26 60.00 C 0.00 0.00 0.00 0.04 -0.03 47 0 27 0
29SEP26 62.50 C 0.00 0.00 0.00 0.03 -0.01 48 0 112 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 55 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 59 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 65 0 31 0
30DEC26 26.00 C 0.00 0.00 0.00 9.59 -0.88 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.88 -0.82 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.16 -0.82 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.52 -0.78 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.88 -0.76 48 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.28 -0.77 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.74 -0.65 47 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.21 -0.66 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.74 -0.65 46 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 4.42 -0.50 48 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 3.90 -0.70 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 3.44 -0.76 45 0 139 0
30DEC26 38.00 C 0.00 0.00 0.00 3.12 -0.60 45 0 172 0
30DEC26 39.00 C 0.00 0.00 0.00 2.82 -0.59 45 0 216 0
30DEC26 40.00 C 0.00 0.00 0.00 2.62 -0.49 46 0 457 0
30DEC26 41.00 C 0.00 0.00 0.00 2.31 -0.53 45 0 258 0
30DEC26 42.00 C 0.00 0.00 0.00 2.16 -0.42 46 0 975 0
30DEC26 43.00 C 0.00 0.00 0.00 1.88 -0.48 46 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 1.70 -0.39 46 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.53 -0.37 46 0 46 0
30DEC26 46.00 C 0.00 0.00 0.00 1.39 -0.33 46 0 148 0
30DEC26 47.00 C 0.00 0.00 0.00 1.26 -0.30 46 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 1.12 -0.29 46 0 60 0
30DEC26 49.00 C 0.00 0.00 0.00 1.04 -0.23 46 0 107 0
30DEC26 50.00 C 1.02 1.02 1.02 0.93 -0.23 46 20 120 0
30DEC26 52.50 C 0.00 0.00 0.00 0.73 -0.20 47 0 120 0
30DEC26 55.00 C 0.00 0.00 0.00 0.55 -0.18 46 0 75 0
30DEC26 57.50 C 0.00 0.00 0.00 0.42 -0.14 46 0 45 0
30DEC26 60.00 C 0.00 0.00 0.00 0.32 -0.12 46 0 7 0
30DEC26 62.50 C 0.00 0.00 0.00 0.24 -0.10 46 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 0.19 -0.07 47 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.14 -0.06 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.11 -0.04 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.08 -0.04 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.07 -0.02 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.05 -0.02 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.04 -0.02 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.03 -0.02 47 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.38 -0.87 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.69 -0.85 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.03 -0.84 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.43 -0.75 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.85 -0.80 48 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.30 -0.79 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.75 -0.78 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.29 -0.72 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.84 -0.67 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 5.41 -0.64 47 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 5.01 -0.62 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 4.64 -0.56 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 4.29 -0.55 46 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.82 -0.56 45 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.53 -0.54 45 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 3.28 -0.49 45 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.03 -0.47 45 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 2.82 -0.43 46 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 2.59 -0.42 45 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.38 -0.41 45 0 0 0
30MAR27 46.00 C 2.50 2.50 2.50 2.20 -0.54 45 10 54 +10
30MAR27 47.00 C 0.00 0.00 0.00 2.06 -0.33 46 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 1.92 -0.30 46 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 1.76 -0.31 46 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 1.63 -0.30 46 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 1.33 -0.29 46 0 75 0
30MAR27 55.00 C 0.00 0.00 0.00 1.09 -0.26 46 0 81 0
30MAR27 57.50 C 0.00 0.00 0.00 0.88 -0.25 46 0 71 0
30MAR27 60.00 C 0.00 0.00 0.00 0.72 -0.21 46 0 140 0
30MAR27 62.50 C 0.00 0.00 0.00 0.59 -0.18 46 0 62 0
30MAR27 65.00 C 0.00 0.00 0.00 0.48 -0.15 46 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 0.39 -0.13 46 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 0.32 -0.11 46 0 49 0
30MAR27 72.50 C 0.00 0.00 0.00 0.26 -0.10 46 0 28 0
30MAR27 75.00 C 0.00 0.00 0.00 0.21 -0.08 45 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 0.17 -0.07 45 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.14 -0.06 45 0 37 0
29JUN27 26.00 C 0.00 0.00 0.00 10.81 -1.05 46 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 10.20 -1.04 46 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.61 -0.99 46 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.05 -0.96 46 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.51 -0.94 46 0 0 0
29JUN27 31.00 C 8.00 8.00 8.00 8.25 -0.67 48 2 2 +2
29JUN27 32.00 C 0.00 0.00 0.00 7.73 -0.69 48 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 7.20 -0.78 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 6.81 -0.61 47 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 6.39 -0.59 47 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 5.99 -0.57 47 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 5.61 -0.55 47 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 5.22 -0.57 46 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.90 -0.54 46 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 4.59 -0.53 46 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 4.31 -0.51 46 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 4.05 -0.48 46 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 3.86 -0.41 47 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 3.46 -0.56 46 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 3.27 -0.46 46 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 3.09 -0.42 46 0 30 0
29JUN27 47.00 C 0.00 0.00 0.00 2.89 -0.41 46 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 2.72 -0.38 46 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 2.57 -0.35 46 0 20 0
TOTAL CALL 742 22,354 +560
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 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 0.03 +0.02 48 0 60 0
29JUN26 31.00 P 0.16 0.17 0.16 0.08 +0.04 46 95 97 +89
29JUN26 32.00 P 0.33 0.33 0.25 0.22 +0.11 46 65 148 +20
29JUN26 33.00 P 0.61 0.61 0.61 0.49 +0.23 46 30 151 +30
29JUN26 34.00 P 0.89 0.89 0.84 0.92 +0.39 46 5 253 -4
29JUN26 35.00 P 0.00 0.00 0.00 1.54 +0.59 46 0 326 0
29JUN26 36.00 P 0.00 0.00 0.00 2.31 +0.81 45 0 273 0
29JUN26 37.00 P 3.20 3.20 3.20 3.20 +0.98 46 6 444 0
29JUN26 38.00 P 4.17 4.17 4.17 4.14 +1.09 45 2 339 -2
29JUN26 39.00 P 0.00 0.00 0.00 5.12 +1.16 0 0 330 0
29JUN26 40.00 P 0.00 0.00 0.00 6.12 +1.20 0 0 166 0
29JUN26 41.00 P 6.90 6.90 6.90 7.13 +1.23 64 1 128 -1
29JUN26 42.00 P 0.00 0.00 0.00 8.17 +1.06 86 0 138 0
29JUN26 43.00 P 8.90 8.90 8.90 9.12 +0.98 0 17 193 -1
29JUN26 44.00 P 0.00 0.00 0.00 10.12 +0.95 0 0 186 0
29JUN26 45.00 P 0.00 0.00 0.00 11.12 +1.22 0 0 151 0
29JUN26 46.00 P 0.00 0.00 0.00 12.16 +0.93 111 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.21 +0.95 132 0 871 0
29JUN26 48.00 P 0.00 0.00 0.00 14.17 +1.27 127 0 225 0
29JUN26 49.00 P 0.00 0.00 0.00 15.12 +1.22 0 0 60 0
29JUN26 50.00 P 0.00 0.00 0.00 16.13 +0.89 119 0 191 0
29JUN26 52.50 P 0.00 0.00 0.00 18.62 +0.86 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 21.17 +0.90 167 0 0 0
29JUN26 57.50 P 23.60 23.60 23.60 23.62 +0.86 0 80 0 -80
29JUN26 60.00 P 0.00 0.00 0.00 26.12 +0.87 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 28.65 +0.89 192 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 31.13 +0.88 186 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 33.62 +0.87 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 36.12 +0.87 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 38.65 +0.90 232 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 41.13 +1.23 223 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 43.62 +1.22 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 46.12 +1.22 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 48.62 +0.86 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 51.12 +0.86 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 53.62 +1.22 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 56.12 +1.22 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 58.63 +1.23 274 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.05 +0.02 44 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.09 +0.03 43 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.16 +0.06 43 0 0 0
30JUL26 29.00 P 0.40 0.40 0.40 0.28 +0.10 43 15 15 +15
30JUL26 30.00 P 0.58 0.58 0.58 0.46 +0.15 43 15 170 0
30JUL26 31.00 P 0.82 0.89 0.82 0.70 +0.21 43 28 61 +2
30JUL26 32.00 P 1.15 1.22 1.15 1.02 +0.29 43 18 149 -16
30JUL26 33.00 P 1.60 1.69 1.42 1.41 +0.36 43 23 94 +1
30JUL26 34.00 P 1.98 1.98 1.98 1.88 +0.43 42 15 110 0
30JUL26 35.00 P 2.61 2.69 2.40 2.44 +0.50 42 48 183 0
30JUL26 36.00 P 0.00 0.00 0.00 3.11 +0.60 42 0 351 0
30JUL26 37.00 P 3.87 4.23 3.77 3.80 +0.74 41 255 292 -33
30JUL26 38.00 P 0.00 0.00 0.00 4.62 +0.86 42 0 203 0
30JUL26 39.00 P 0.00 0.00 0.00 5.45 +0.93 42 0 215 0
30JUL26 40.00 P 0.00 0.00 0.00 6.33 +0.99 42 0 120 0
30JUL26 41.00 P 0.00 0.00 0.00 7.17 +0.79 37 0 199 0
30JUL26 42.00 P 0.00 0.00 0.00 8.17 +0.87 40 0 336 0
30JUL26 43.00 P 0.00 0.00 0.00 9.15 +0.90 42 0 81 0
30JUL26 44.00 P 0.00 0.00 0.00 10.20 +0.97 50 0 154 0
30JUL26 45.00 P 0.00 0.00 0.00 11.12 +0.89 0 0 145 0
30JUL26 46.00 P 0.00 0.00 0.00 12.16 +0.92 53 0 319 0
30JUL26 47.00 P 0.00 0.00 0.00 13.21 +0.95 61 0 900 0
30JUL26 48.00 P 0.00 0.00 0.00 14.17 +1.27 60 0 121 0
30JUL26 49.00 P 0.00 0.00 0.00 15.12 +1.22 0 0 40 -61
30JUL26 50.00 P 0.00 0.00 0.00 16.13 +0.89 59 0 60 -26
30JUL26 52.50 P 0.00 0.00 0.00 18.62 +0.86 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 21.17 +0.90 78 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 23.62 +0.86 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 26.12 +0.87 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 28.65 +0.89 92 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 31.13 +0.88 92 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 33.62 +0.87 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 36.12 +0.87 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 38.65 +0.90 110 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 41.13 +1.23 109 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.22 +0.04 45 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.34 +0.06 45 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.51 +0.10 45 0 0 0
28AUG26 29.00 P 0.86 0.86 0.76 0.72 +0.13 46 23 45 +15
28AUG26 30.00 P 1.17 1.17 1.17 0.99 +0.18 46 15 75 0
28AUG26 31.00 P 1.40 1.52 1.29 1.32 +0.24 46 45 151 -30
28AUG26 32.00 P 1.91 1.91 1.91 1.67 +0.25 45 15 60 -15
28AUG26 33.00 P 0.00 0.00 0.00 2.11 +0.30 45 0 124 0
28AUG26 34.00 P 0.00 0.00 0.00 2.60 +0.34 45 0 183 0
28AUG26 35.00 P 3.30 3.30 3.30 3.19 +0.42 45 15 194 +15
28AUG26 36.00 P 3.96 3.96 3.76 3.78 +0.44 45 45 184 0
28AUG26 37.00 P 4.55 4.84 4.44 4.46 +0.61 45 120 272 +93
28AUG26 38.00 P 0.00 0.00 0.00 5.20 +0.70 45 0 324 0
28AUG26 39.00 P 0.00 0.00 0.00 5.97 +0.76 45 0 419 0
28AUG26 40.00 P 0.00 0.00 0.00 6.74 +0.66 44 0 389 0
28AUG26 41.00 P 0.00 0.00 0.00 7.59 +0.71 44 0 141 0
28AUG26 42.00 P 0.00 0.00 0.00 8.45 +0.75 44 0 76 0
28AUG26 43.00 P 0.00 0.00 0.00 9.37 +0.73 44 0 105 0
28AUG26 44.00 P 0.00 0.00 0.00 10.28 +0.75 44 0 115 0
28AUG26 45.00 P 0.00 0.00 0.00 11.21 +0.77 43 0 76 0
28AUG26 46.00 P 0.00 0.00 0.00 12.16 +0.81 42 0 93 0
28AUG26 47.00 P 0.00 0.00 0.00 13.21 +0.92 48 0 19 0
28AUG26 48.00 P 0.00 0.00 0.00 14.17 +0.90 48 0 35 0
28AUG26 49.00 P 0.00 0.00 0.00 15.13 +0.87 45 0 116 0
28AUG26 50.00 P 0.00 0.00 0.00 16.13 +0.88 47 0 0 -30
28AUG26 52.50 P 0.00 0.00 0.00 18.63 +0.87 52 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 21.17 +0.90 62 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 23.62 +0.86 0 0 0 -1
28AUG26 60.00 P 0.00 0.00 0.00 26.12 +0.87 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 28.65 +0.89 73 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 31.13 +0.88 74 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 33.62 +0.87 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 36.12 +0.87 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.49 +0.12 47 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.67 +0.15 47 0 0 0
29SEP26 28.00 P 1.03 1.03 1.03 0.89 +0.18 47 15 15 +15
29SEP26 29.00 P 0.00 0.00 0.00 1.17 +0.24 47 0 0 0
29SEP26 30.00 P 1.40 1.40 1.40 1.50 +0.29 47 1 1 +1
29SEP26 31.00 P 0.00 0.00 0.00 1.86 +0.32 47 0 43 0
29SEP26 32.00 P 2.20 2.20 2.20 2.26 +0.36 47 15 152 +15
29SEP26 33.00 P 2.83 2.83 2.70 2.70 +0.37 46 150 174 +63
29SEP26 34.00 P 3.32 3.44 3.26 3.20 +0.39 46 41 363 0
29SEP26 35.00 P 3.88 3.88 3.88 3.73 +0.41 45 15 287 0
29SEP26 36.00 P 4.30 4.67 4.30 4.35 +0.56 45 45 248 -30
29SEP26 37.00 P 0.00 0.00 0.00 5.06 +0.56 46 0 493 0
29SEP26 38.00 P 0.00 0.00 0.00 5.74 +0.58 46 0 307 0
29SEP26 39.00 P 0.00 0.00 0.00 6.51 +0.65 47 0 650 0
29SEP26 40.00 P 0.00 0.00 0.00 7.28 +0.68 47 0 56 0
29SEP26 41.00 P 0.00 0.00 0.00 8.08 +0.72 47 0 31 0
29SEP26 42.00 P 0.00 0.00 0.00 8.90 +0.70 47 0 114 0
29SEP26 43.00 P 0.00 0.00 0.00 9.64 +0.61 44 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 10.50 +0.60 44 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 11.39 +0.61 43 0 331 0
29SEP26 46.00 P 0.00 0.00 0.00 12.29 +0.60 42 0 125 0
29SEP26 47.00 P 0.00 0.00 0.00 13.25 +0.81 43 0 717 0
29SEP26 48.00 P 0.00 0.00 0.00 14.27 +0.86 46 0 101 0
29SEP26 49.00 P 0.00 0.00 0.00 15.23 +0.90 46 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 16.19 +0.94 46 0 1,250 0
29SEP26 52.50 P 0.00 0.00 0.00 18.63 +0.87 46 0 767 0
29SEP26 55.00 P 0.00 0.00 0.00 21.17 +0.90 54 0 0 -166
29SEP26 57.50 P 0.00 0.00 0.00 23.62 +0.86 0 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 26.12 +0.87 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 28.65 +0.89 63 0 89 -36
29SEP26 65.00 P 0.00 0.00 0.00 31.13 +0.88 64 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 33.62 +0.87 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 36.12 +0.87 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 38.65 +0.90 76 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 41.13 +1.23 76 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 43.62 +1.22 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 46.12 +1.22 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 48.62 +0.86 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 51.12 +0.86 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 53.62 +1.22 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 56.12 +1.22 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 58.63 +1.23 93 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.17 +0.16 47 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.46 +0.20 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.78 +0.23 47 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 2.14 +0.27 47 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 2.52 +0.29 47 0 30 0
30DEC26 31.00 P 0.00 0.00 0.00 2.91 +0.29 46 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.35 +0.29 46 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 3.86 +0.33 46 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.35 +0.32 46 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 4.86 +0.29 45 0 1 0
30DEC26 36.00 P 5.59 5.59 5.59 5.51 +0.37 46 15 63 +15
30DEC26 37.00 P 0.00 0.00 0.00 6.17 +0.46 46 0 196 0
30DEC26 38.00 P 0.00 0.00 0.00 6.85 +0.51 46 0 375 0
30DEC26 39.00 P 0.00 0.00 0.00 7.53 +0.47 46 0 130 0
30DEC26 40.00 P 0.00 0.00 0.00 8.27 +0.57 46 0 1,737 0
30DEC26 41.00 P 0.00 0.00 0.00 9.00 +0.50 46 0 32 0
30DEC26 42.00 P 0.00 0.00 0.00 9.77 +0.54 46 0 76 0
30DEC26 43.00 P 0.00 0.00 0.00 10.54 +0.52 46 0 97 0
30DEC26 44.00 P 0.00 0.00 0.00 11.34 +0.60 46 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 12.16 +0.60 46 0 48 0
30DEC26 46.00 P 0.00 0.00 0.00 13.02 +0.66 46 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.93 +0.77 46 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 14.80 +0.69 46 0 137 0
30DEC26 49.00 P 0.00 0.00 0.00 15.69 +0.73 46 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 16.58 +0.76 46 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 18.80 +0.76 44 0 62 0
30DEC26 55.00 P 0.00 0.00 0.00 21.18 +0.86 43 0 33 0
30DEC26 57.50 P 0.00 0.00 0.00 23.68 +0.92 46 0 45 0
30DEC26 60.00 P 0.00 0.00 0.00 26.14 +0.89 47 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 28.65 +0.89 50 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 31.13 +0.88 51 0 1 0
30DEC26 67.50 P 0.00 0.00 0.00 33.62 +0.87 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 36.12 +0.87 0 0 0 -8
30DEC26 72.50 P 0.00 0.00 0.00 38.65 +0.90 60 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 41.13 +1.23 61 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 43.62 +1.22 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 46.12 +1.22 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 48.62 +0.86 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 51.12 +0.86 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 53.62 +1.22 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 56.12 +1.22 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 58.63 +1.23 74 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.71 +0.17 46 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.03 +0.19 46 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.38 +0.21 46 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.73 +0.19 46 0 16 0
30MAR27 30.00 P 0.00 0.00 0.00 3.11 +0.18 45 0 15 0
30MAR27 31.00 P 0.00 0.00 0.00 3.53 +0.15 45 0 45 0
30MAR27 32.00 P 4.11 4.27 4.11 4.12 +0.29 46 45 165 +45
30MAR27 33.00 P 0.00 0.00 0.00 4.48 +0.15 44 0 51 0
30MAR27 34.00 P 0.00 0.00 0.00 4.99 +0.14 44 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 5.54 +0.17 44 0 75 0
30MAR27 36.00 P 0.00 0.00 0.00 6.12 +0.34 44 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 6.72 +0.36 44 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 7.58 +0.37 45 0 164 0
30MAR27 39.00 P 0.00 0.00 0.00 8.25 +0.44 45 0 140 0
30MAR27 40.00 P 0.00 0.00 0.00 8.97 +0.46 45 0 300 0
30MAR27 41.00 P 0.00 0.00 0.00 9.74 +0.53 46 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 10.46 +0.50 46 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 11.18 +0.50 45 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 12.03 +0.60 46 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 12.83 +0.63 46 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.63 +0.64 46 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.38 +0.60 45 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.23 +0.63 45 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 16.14 +0.74 45 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 17.00 +0.74 45 0 105 0
30MAR27 52.50 P 0.00 0.00 0.00 19.07 +0.64 43 0 16 0
30MAR27 55.00 P 0.00 0.00 0.00 21.41 +0.77 43 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 23.74 +0.30 43 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 26.16 +0.91 42 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 28.65 +0.89 44 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 31.14 +0.89 46 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 33.62 +0.87 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 36.12 +0.87 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 38.65 +0.90 53 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 41.13 +1.23 54 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 43.62 +1.22 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 46.12 +1.22 0 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.29 +0.26 47 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 2.66 +0.28 47 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 2.99 +0.17 46 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 3.39 +0.18 46 0 0 0
29JUN27 30.00 P 3.80 3.80 3.80 3.80 +0.14 46 2 2 +2
29JUN27 31.00 P 0.00 0.00 0.00 4.23 +0.14 45 0 24 0
29JUN27 32.00 P 0.00 0.00 0.00 4.73 +0.18 45 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 5.25 +0.22 45 0 35 0
29JUN27 34.00 P 0.00 0.00 0.00 5.79 +0.24 45 0 208 0
29JUN27 35.00 P 0.00 0.00 0.00 6.35 +0.23 45 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 6.90 +0.21 45 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 7.57 +0.28 45 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 8.26 +0.34 45 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 8.93 +0.47 45 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 9.64 +0.44 45 0 15 0
29JUN27 41.00 P 0.00 0.00 0.00 10.35 +0.51 46 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 11.09 +0.54 45 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.78 +0.51 45 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 12.56 +0.54 45 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 13.34 +0.55 45 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 14.21 +0.67 46 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 14.93 +0.63 45 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 15.86 +0.77 46 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 16.68 +0.68 46 0 0 0
TOTAL PUT 1,340 24,693 -104
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$ 40.70
29JUN26 9.50 C 0.00 0.00 0.00 31.45 -0.12 599 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 31.22 -0.10 597 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 30.91 -0.16 559 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 30.41 -0.16 540 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 29.94 -0.12 536 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 29.41 -0.16 505 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 28.97 -0.09 514 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 28.48 -0.09 501 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 27.92 -0.15 463 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 27.41 -0.15 444 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 26.99 -0.07 459 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 26.42 -0.15 421 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 25.91 -0.16 405 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 25.51 -0.06 424 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 25.01 -0.06 412 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 24.45 -0.11 382 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 24.02 -0.04 390 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 23.44 -0.13 356 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 22.99 -0.08 359 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 22.50 -0.08 351 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 21.77 -0.31 259 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 21.55 -0.03 342 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 21.02 -0.06 325 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 19.92 -0.16 282 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 18.92 -0.16 264 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 18.08 +0.01 280 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 16.99 -0.09 246 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.00 -0.08 232 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 14.99 -0.10 214 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 14.02 -0.08 204 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.02 -0.04 189 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.93 -0.15 161 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.99 -0.10 156 0 14 0
29JUN26 31.00 C 0.00 0.00 0.00 10.01 -0.25 146 0 10 0
29JUN26 32.00 C 0.00 0.00 0.00 8.98 -0.11 128 0 6 0
29JUN26 33.00 C 5.77 5.77 5.77 7.85 -0.26 98 3 144 -3
29JUN26 34.00 C 6.35 6.97 6.35 6.94 -0.19 98 3 71 -3
29JUN26 35.00 C 4.50 4.50 4.05 5.94 -0.15 86 56 462 -3
29JUN26 36.00 C 4.60 5.45 4.60 4.98 -0.28 77 5 298 -2
29JUN26 37.00 C 4.20 4.20 4.10 4.06 -0.33 71 5 378 -1
29JUN26 38.00 C 2.11 3.20 1.78 3.13 -0.34 62 24 418 +20
29JUN26 39.00 C 1.31 2.85 1.31 2.47 -0.39 65 169 452 +150
29JUN26 40.00 C 1.00 2.30 0.96 1.83 -0.33 64 72 541 +23
29JUN26 41.00 C 0.95 1.66 0.60 1.31 -0.32 64 207 560 +122
29JUN26 42.00 C 0.60 1.20 0.37 0.90 -0.31 63 264 3,227 +178
29JUN26 43.00 C 0.40 0.84 0.27 0.60 -0.27 63 184 281 +63
29JUN26 44.00 C 0.24 0.62 0.18 0.38 -0.23 63 238 487 +99
29JUN26 45.00 C 0.18 0.38 0.18 0.23 -0.18 62 184 387 +82
29JUN26 46.00 C 0.09 0.19 0.09 0.14 -0.13 63 68 379 +10
29JUN26 47.00 C 0.09 0.11 0.09 0.08 -0.11 63 34 212 +34
29JUN26 48.00 C 0.07 0.07 0.07 0.05 -0.07 64 10 117 +10
29JUN26 49.00 C 0.00 0.00 0.00 0.03 -0.05 65 0 137 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 -0.04 61 0 132 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 73 0 198 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 85 0 118 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 96 0 24 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 106 0 20 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 116 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 125 0 99 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 134 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 143 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 151 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 158 0 58 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 199 0 10 0
30JUL26 23.00 C 0.00 0.00 0.00 18.12 -0.02 119 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 17.07 -0.07 108 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 16.09 -0.06 102 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 15.09 -0.08 95 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 14.17 -0.02 93 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 13.21 -0.01 89 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 12.22 +0.14 82 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 11.24 +0.04 77 0 16 0
30JUL26 31.00 C 0.00 0.00 0.00 10.28 -0.08 72 0 89 0
30JUL26 32.00 C 0.00 0.00 0.00 9.34 -0.10 68 0 76 0
30JUL26 33.00 C 0.00 0.00 0.00 8.44 -0.03 65 0 95 0
30JUL26 34.00 C 0.00 0.00 0.00 7.58 -0.20 63 0 72 0
30JUL26 35.00 C 0.00 0.00 0.00 6.76 -0.10 62 0 122 0
30JUL26 36.00 C 5.93 5.93 5.93 5.82 -0.31 56 2 96 0
30JUL26 37.00 C 5.03 5.03 5.03 5.28 -0.18 60 15 220 -15
30JUL26 38.00 C 3.81 4.80 3.40 4.61 -0.23 59 50 185 -5
30JUL26 39.00 C 3.56 3.56 3.33 4.01 -0.25 58 25 472 -15
30JUL26 40.00 C 2.95 3.98 2.60 3.46 -0.28 58 161 896 +15
30JUL26 41.00 C 2.40 3.46 2.15 2.96 -0.30 58 54 373 +25
30JUL26 42.00 C 2.03 2.99 2.03 2.52 -0.31 57 28 684 +27
30JUL26 43.00 C 1.90 2.47 1.55 2.14 -0.30 57 9 227 +1
30JUL26 44.00 C 1.32 1.32 1.32 1.80 -0.30 57 1 21 0
30JUL26 45.00 C 1.35 1.73 1.35 1.50 -0.30 57 24 191 +5
30JUL26 46.00 C 0.00 0.00 0.00 1.25 -0.28 57 0 125 0
30JUL26 47.00 C 1.10 1.10 1.10 1.03 -0.27 57 10 27 +10
30JUL26 48.00 C 1.00 1.06 1.00 0.85 -0.25 57 21 77 +21
30JUL26 49.00 C 0.73 0.96 0.73 0.70 -0.26 57 115 251 +70
30JUL26 50.00 C 0.48 0.76 0.48 0.57 - 57 166 166 -
28AUG26 23.00 C 0.00 0.00 0.00 18.12 -0.10 87 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 17.26 +0.01 89 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 16.31 +0.16 85 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 15.33 +0.16 80 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 14.38 +0.19 77 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 13.43 +0.21 73 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 12.56 +0.22 72 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 11.68 +0.21 70 0 25 0
28AUG26 31.00 C 0.00 0.00 0.00 10.81 +0.20 68 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 9.97 +0.03 66 0 38 0
28AUG26 33.00 C 0.00 0.00 0.00 9.17 +0.01 65 0 30 0
28AUG26 34.00 C 0.00 0.00 0.00 8.41 +0.01 64 0 46 0
28AUG26 35.00 C 0.00 0.00 0.00 7.69 0.00 63 0 121 0
28AUG26 36.00 C 0.00 0.00 0.00 7.00 0.00 63 0 75 0
28AUG26 37.00 C 0.00 0.00 0.00 6.18 -0.13 59 0 136 0
28AUG26 38.00 C 5.83 5.83 5.81 5.69 -0.04 60 30 121 +15
28AUG26 39.00 C 4.65 5.28 4.65 5.18 -0.02 61 30 150 0
28AUG26 40.00 C 3.57 4.78 3.57 4.60 -0.10 60 60 113 +45
28AUG26 41.00 C 3.92 4.31 3.92 4.14 -0.10 60 30 91 +7
28AUG26 42.00 C 3.97 3.97 3.97 3.77 -0.04 61 2 89 +2
28AUG26 43.00 C 2.49 3.65 2.49 3.38 -0.04 61 24 50 +8
28AUG26 44.00 C 2.18 3.29 2.18 3.01 -0.06 60 33 139 +31
28AUG26 45.00 C 2.41 2.41 2.41 2.68 -0.07 60 5 57 +5
28AUG26 46.00 C 0.00 0.00 0.00 2.38 -0.09 60 0 15 0
28AUG26 47.00 C 2.05 2.05 2.05 2.11 -0.10 60 15 30 +15
28AUG26 48.00 C 1.82 2.08 1.77 1.87 -0.10 60 216 200 +190
28AUG26 49.00 C 0.00 0.00 0.00 1.65 -0.11 60 0 44 0
28AUG26 50.00 C 0.00 0.00 0.00 1.45 - 60 0 0 -
29SEP26 16.00 C 0.00 0.00 0.00 25.35 +0.16 125 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 24.45 -0.24 90 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 24.22 +0.02 109 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 23.80 +0.10 111 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 23.26 +0.05 105 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 22.71 -0.01 99 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 22.23 +0.15 97 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 21.87 +0.14 101 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 21.31 +0.22 95 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 20.34 +0.23 90 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 19.37 +0.22 86 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 18.19 -0.03 72 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 17.43 +0.18 78 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 16.31 +0.01 68 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 15.59 +0.22 73 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 14.63 +0.16 69 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 13.81 +0.10 69 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 12.94 +0.21 67 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 12.00 +0.10 63 0 129 0
29SEP26 31.00 C 0.00 0.00 0.00 11.28 +0.12 64 0 47 0
29SEP26 32.00 C 0.00 0.00 0.00 10.50 +0.29 63 0 92 0
29SEP26 33.00 C 0.00 0.00 0.00 9.75 +0.12 62 0 16 0
29SEP26 34.00 C 0.00 0.00 0.00 9.04 +0.11 62 0 24 0
29SEP26 35.00 C 0.00 0.00 0.00 8.36 +0.05 61 0 524 0
29SEP26 36.00 C 0.00 0.00 0.00 7.72 +0.07 61 0 39 0
29SEP26 37.00 C 0.00 0.00 0.00 7.12 +0.06 60 0 127 0
29SEP26 38.00 C 0.00 0.00 0.00 6.55 +0.12 60 0 58 0
29SEP26 39.00 C 5.50 5.50 5.50 5.94 -0.01 59 5 86 0
29SEP26 40.00 C 4.37 5.65 4.36 5.38 -0.09 58 120 112 0
29SEP26 41.00 C 4.30 5.00 4.14 4.93 -0.09 58 47 83 +32
29SEP26 42.00 C 0.00 0.00 0.00 4.54 -0.07 58 0 99 0
29SEP26 43.00 C 0.00 0.00 0.00 4.14 -0.05 58 0 97 0
29SEP26 44.00 C 3.01 3.01 3.01 3.79 -0.15 58 13 88 +13
29SEP26 45.00 C 3.05 3.05 3.05 3.46 -0.23 58 1 30 -1
29SEP26 46.00 C 0.00 0.00 0.00 3.15 -0.19 58 0 32 0
29SEP26 47.00 C 0.00 0.00 0.00 2.88 -0.10 59 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 2.61 -0.08 58 0 35 0
29SEP26 49.00 C 0.00 0.00 0.00 2.37 -0.13 58 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 2.14 -0.15 58 0 519 0
29SEP26 52.50 C 0.00 0.00 0.00 1.66 -0.13 58 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 1.29 -0.10 58 0 32 0
29SEP26 57.50 C 0.00 0.00 0.00 0.99 -0.09 58 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.76 -0.07 58 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 0.58 -0.06 58 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.44 -0.05 58 0 25 0
29SEP26 67.50 C 0.00 0.00 0.00 0.34 -0.03 58 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.25 -0.04 58 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.19 -0.03 58 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.15 -0.02 58 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.11 -0.02 58 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.09 -0.01 58 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.07 -0.01 59 0 18 0
29SEP26 85.00 C 0.00 0.00 0.00 0.05 -0.01 58 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.04 -0.01 58 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.03 -0.01 58 0 15 0
30DEC26 22.00 C 0.00 0.00 0.00 19.64 +0.35 73 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 18.71 +0.22 71 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 17.80 +0.17 68 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 16.96 +0.22 67 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 16.09 +0.18 65 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 15.24 +0.17 64 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 14.44 +0.09 63 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 13.64 +0.15 62 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.90 +0.12 61 0 7 0
30DEC26 31.00 C 0.00 0.00 0.00 12.16 +0.04 60 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.47 +0.03 60 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.81 +0.01 59 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.15 -0.03 59 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.58 +0.32 59 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 9.00 -0.16 58 0 84 0
30DEC26 37.00 C 0.00 0.00 0.00 8.44 -0.05 58 0 64 0
30DEC26 38.00 C 0.00 0.00 0.00 7.63 -0.40 55 0 135 0
30DEC26 39.00 C 6.37 6.37 6.37 7.20 -0.36 55 15 17 0
30DEC26 40.00 C 6.30 6.30 6.30 6.96 +0.04 58 1 202 -1
30DEC26 41.00 C 0.00 0.00 0.00 6.55 +0.29 57 0 107 0
30DEC26 42.00 C 0.00 0.00 0.00 6.14 +0.18 57 0 90 0
30DEC26 43.00 C 5.30 5.50 5.00 5.74 -0.08 57 12 39 +6
30DEC26 44.00 C 4.62 4.62 4.62 5.38 -0.05 57 7 88 +7
30DEC26 45.00 C 0.00 0.00 0.00 5.04 -0.04 57 0 103 0
30DEC26 46.00 C 4.95 4.98 4.95 4.72 -0.05 57 14 59 +14
30DEC26 47.00 C 0.00 0.00 0.00 4.39 -0.05 57 0 67 0
30DEC26 48.00 C 0.00 0.00 0.00 4.12 -0.03 57 0 86 0
30DEC26 49.00 C 4.20 4.20 4.20 3.86 -0.03 57 30 331 +30
30DEC26 50.00 C 3.50 3.90 3.50 3.61 -0.02 57 22 1,040 -2
30DEC26 52.50 C 0.00 0.00 0.00 3.05 0.00 57 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 2.55 -0.01 56 0 520 0
30DEC26 57.50 C 0.00 0.00 0.00 2.17 +0.01 56 0 18 0
30DEC26 60.00 C 0.00 0.00 0.00 1.80 +0.01 56 0 103 0
30DEC26 62.50 C 0.00 0.00 0.00 1.54 +0.02 56 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 1.28 +0.02 56 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 1.09 +0.02 56 0 129 0
30DEC26 70.00 C 0.00 0.00 0.00 0.91 +0.02 56 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 0.77 +0.02 56 0 20 0
30DEC26 75.00 C 0.78 0.78 0.78 0.65 +0.02 56 3 93 +3
30MAR27 23.00 C 0.00 0.00 0.00 18.95 +0.11 64 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 18.19 +0.17 64 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 17.36 +0.13 62 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 16.57 +0.10 62 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 15.79 +0.07 60 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 15.06 +0.16 60 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 14.35 +0.14 59 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 13.64 0.00 58 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 13.01 +0.02 58 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.38 +0.08 58 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.75 -0.03 57 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.20 +0.05 57 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.65 -0.09 57 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.10 -0.10 57 0 25 0
30MAR27 37.00 C 0.00 0.00 0.00 9.60 -0.11 57 0 21 0
30MAR27 38.00 C 0.00 0.00 0.00 9.14 -0.11 56 0 12 0
30MAR27 39.00 C 0.00 0.00 0.00 8.67 -0.13 56 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 8.20 -0.19 56 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 7.82 -0.18 56 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.43 -0.15 56 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.04 -0.17 56 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.65 -0.19 56 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.34 -0.15 56 0 0 0
30MAR27 46.00 C 5.10 5.68 5.10 6.02 -0.16 56 45 90 +45
30MAR27 47.00 C 4.84 4.84 4.84 5.71 -0.15 56 30 30 +30
30MAR27 48.00 C 0.00 0.00 0.00 5.40 -0.15 55 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 5.12 -0.12 55 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 4.87 -0.13 55 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 4.26 -0.12 55 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 3.74 -0.10 55 0 19 0
30MAR27 57.50 C 0.00 0.00 0.00 3.27 -0.10 55 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 2.86 -0.08 55 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 2.52 -0.07 55 0 81 0
29JUN27 23.00 C 0.00 0.00 0.00 19.51 +0.23 63 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 18.74 +0.16 62 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 17.96 +0.12 61 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 17.25 +0.13 60 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 16.54 +0.10 59 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 15.88 +0.13 59 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 15.21 +0.11 58 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 14.59 +0.18 58 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 14.01 +0.20 58 0 16 0
29JUN27 32.00 C 0.00 0.00 0.00 13.40 +0.17 58 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 12.87 +0.07 58 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 12.34 +0.08 57 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.81 +0.09 57 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.30 +0.04 57 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.85 +0.19 57 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.40 +0.08 57 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.95 +0.16 57 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.50 +0.12 56 0 0 0
29JUN27 41.00 C 8.63 9.21 8.63 9.03 +0.04 56 40 55 +40
29JUN27 42.00 C 0.00 0.00 0.00 8.75 +0.13 56 0 30 0
29JUN27 43.00 C 0.00 0.00 0.00 8.38 +0.11 56 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 8.01 +0.08 56 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 7.65 +0.05 56 0 0 0
29JUN27 46.00 C 6.46 6.46 6.46 7.36 +0.01 56 15 75 +15
29JUN27 47.00 C 0.00 0.00 0.00 7.06 -0.02 56 0 92 0
29JUN27 48.00 C 0.00 0.00 0.00 6.76 - 56 0 0 -
29JUN27 49.00 C 6.35 6.35 6.14 6.45 - 56 60 60 -
29JUN27 50.00 C 0.00 0.00 0.00 6.16 - 56 0 0 -
TOTAL CALL 3,132 23,626 +1,467
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 387 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 380 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 373 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 361 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 349 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 337 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 326 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 316 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 306 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 296 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 287 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 278 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 269 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 261 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 222 0 13 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 202 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 196 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 183 0 16 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 171 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 159 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 148 0 26 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 138 0 40 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 127 0 14 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 117 0 59 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 108 0 247 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 99 0 419 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 90 0 553 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 81 2 725 0
29JUN26 32.00 P 0.07 0.07 0.07 0.01 0.00 73 15 321 -1
29JUN26 33.00 P 0.06 0.06 0.06 0.01 -0.01 64 4 331 0
29JUN26 34.00 P 0.08 0.08 0.05 0.03 -0.02 65 30 517 -3
29JUN26 35.00 P 0.20 0.20 0.07 0.06 -0.03 64 79 381 +28
29JUN26 36.00 P 0.30 0.48 0.19 0.12 -0.05 63 137 362 +62
29JUN26 37.00 P 0.50 0.52 0.20 0.23 -0.07 62 31 455 -22
29JUN26 38.00 P 0.72 0.76 0.36 0.39 -0.10 61 45 352 -7
29JUN26 39.00 P 1.47 1.65 0.55 0.66 -0.13 61 97 231 +60
29JUN26 40.00 P 1.55 2.15 0.87 1.02 -0.14 60 96 340 -25
29JUN26 41.00 P 2.79 2.79 1.39 1.51 -0.13 60 50 168 -20
29JUN26 42.00 P 1.85 2.33 1.85 2.09 -0.13 59 30 63 +30
29JUN26 43.00 P 0.00 0.00 0.00 2.86 +0.06 62 0 14 0
29JUN26 44.00 P 0.00 0.00 0.00 3.65 +0.11 62 0 9 0
29JUN26 45.00 P 0.00 0.00 0.00 4.51 +0.17 62 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 5.41 +0.22 61 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 6.36 +0.27 62 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 7.33 +0.12 63 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 8.31 +0.13 62 0 60 0
29JUN26 50.00 P 0.00 0.00 0.00 9.30 +0.13 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 11.80 +0.19 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 14.30 +0.30 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 16.80 +0.34 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 19.30 +0.23 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 21.80 +0.35 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 24.30 +0.36 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 26.80 +0.35 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 29.30 +0.34 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 31.80 +0.31 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 34.30 +0.30 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 36.80 +0.30 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 39.30 +0.36 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 41.80 +0.31 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 44.30 +0.28 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 46.80 +0.36 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 49.30 +0.36 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 54 0
30JUL26 26.00 P 0.00 0.00 0.00 0.02 -0.01 59 0 80 0
30JUL26 27.00 P 0.10 0.10 0.10 0.03 -0.02 58 50 140 +30
30JUL26 28.00 P 0.15 0.15 0.15 0.05 -0.02 58 1 126 -1
30JUL26 29.00 P 0.26 0.26 0.14 0.08 -0.03 57 7 126 +2
30JUL26 30.00 P 0.29 0.29 0.26 0.12 -0.05 56 70 287 +70
30JUL26 31.00 P 0.00 0.00 0.00 0.19 -0.06 56 2 46 +2
30JUL26 32.00 P 0.41 0.41 0.41 0.29 -0.08 57 15 50 0
30JUL26 33.00 P 0.60 0.65 0.48 0.41 -0.10 56 43 223 -2
30JUL26 34.00 P 0.86 0.86 0.66 0.58 -0.11 57 58 416 -6
30JUL26 35.00 P 1.05 1.25 1.05 0.79 -0.12 57 13 95 +13
30JUL26 36.00 P 1.11 1.11 1.06 1.05 -0.12 57 17 249 +17
30JUL26 37.00 P 2.17 2.17 1.64 1.36 -0.13 57 3 218 +1
30JUL26 38.00 P 2.63 2.63 1.73 1.72 -0.14 57 44 76 +25
30JUL26 39.00 P 3.18 3.18 3.09 2.14 -0.14 57 55 188 +40
30JUL26 40.00 P 3.42 3.70 2.67 2.63 -0.13 58 41 114 +29
30JUL26 41.00 P 3.22 3.22 3.18 3.06 -0.21 56 30 91 +15
30JUL26 42.00 P 4.81 4.81 4.81 3.59 -0.26 55 15 37 +15
30JUL26 43.00 P 0.00 0.00 0.00 4.14 -0.30 54 0 30 0
30JUL26 44.00 P 0.00 0.00 0.00 5.00 -0.10 58 0 45 0
30JUL26 45.00 P 0.00 0.00 0.00 5.65 -0.19 56 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 6.22 -0.32 52 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 7.04 -0.27 52 0 0 0
30JUL26 48.00 P 9.20 9.20 8.66 8.02 -0.11 56 8 20 0
30JUL26 49.00 P 0.00 0.00 0.00 8.70 -0.25 51 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 9.61 - 51 0 0 -
28AUG26 23.00 P 0.00 0.00 0.00 0.04 0.00 61 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.06 0.00 60 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.09 0.00 60 0 15 0
28AUG26 26.00 P 0.00 0.00 0.00 0.13 0.00 60 0 61 0
28AUG26 27.00 P 0.00 0.00 0.00 0.18 -0.01 59 0 92 0
28AUG26 28.00 P 0.00 0.00 0.00 0.27 0.00 60 0 22 0
28AUG26 29.00 P 0.41 0.41 0.41 0.37 0.00 60 1 38 +1
28AUG26 30.00 P 0.00 0.00 0.00 0.46 -0.03 58 0 57 0
28AUG26 31.00 P 0.64 0.64 0.64 0.62 +0.01 59 35 43 +5
28AUG26 32.00 P 1.01 1.01 1.01 0.80 +0.02 59 15 60 0
28AUG26 33.00 P 1.12 1.36 1.12 1.00 +0.01 58 71 216 +71
28AUG26 34.00 P 0.00 0.00 0.00 1.26 0.00 58 0 85 0
28AUG26 35.00 P 0.00 0.00 0.00 1.54 -0.02 58 0 89 0
28AUG26 36.00 P 1.98 1.98 1.74 1.87 -0.03 58 200 443 +188
28AUG26 37.00 P 0.00 0.00 0.00 2.24 -0.04 58 0 45 0
28AUG26 38.00 P 2.56 2.56 2.56 2.67 -0.03 58 15 110 0
28AUG26 39.00 P 3.13 3.13 3.13 3.13 -0.03 59 15 78 0
28AUG26 40.00 P 4.51 4.52 4.51 3.62 -0.04 58 30 45 +15
28AUG26 41.00 P 0.00 0.00 0.00 4.10 -0.10 58 0 62 0
28AUG26 42.00 P 0.00 0.00 0.00 4.68 -0.11 58 0 45 0
28AUG26 43.00 P 0.00 0.00 0.00 5.30 -0.08 58 0 45 0
28AUG26 44.00 P 0.00 0.00 0.00 5.94 -0.08 58 0 15 0
28AUG26 45.00 P 0.00 0.00 0.00 6.62 -0.08 58 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 7.22 -0.15 56 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 7.98 -0.12 57 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 8.78 -0.08 57 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 9.58 -0.07 57 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 10.42 - 58 0 0 -
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 67 0 168 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 63 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 0.00 58 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.02 0.00 58 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.03 0.00 59 0 104 0
29SEP26 21.00 P 0.00 0.00 0.00 0.04 0.00 58 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.07 0.00 59 0 34 0
29SEP26 23.00 P 0.00 0.00 0.00 0.10 0.00 58 0 25 0
29SEP26 24.00 P 0.00 0.00 0.00 0.15 +0.01 58 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.21 +0.01 58 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 0.29 +0.01 58 0 64 0
29SEP26 27.00 P 0.00 0.00 0.00 0.38 +0.01 58 0 17 0
29SEP26 28.00 P 0.00 0.00 0.00 0.48 -0.02 57 0 91 0
29SEP26 29.00 P 0.00 0.00 0.00 0.63 +0.01 57 0 105 0
29SEP26 30.00 P 0.88 0.88 0.88 0.79 +0.02 57 3 67 +3
29SEP26 31.00 P 0.00 0.00 0.00 1.00 +0.04 57 0 16 0
29SEP26 32.00 P 0.00 0.00 0.00 1.22 +0.04 57 0 44 0
29SEP26 33.00 P 0.00 0.00 0.00 1.49 +0.01 57 0 81 0
29SEP26 34.00 P 0.00 0.00 0.00 1.78 0.00 57 0 113 0
29SEP26 35.00 P 2.05 2.05 2.05 2.12 0.00 57 15 796 -15
29SEP26 36.00 P 2.61 2.61 2.61 2.49 -0.01 57 35 97 +13
29SEP26 37.00 P 0.00 0.00 0.00 2.89 -0.02 57 0 110 0
29SEP26 38.00 P 3.23 3.23 3.23 3.33 -0.03 57 1 156 0
29SEP26 39.00 P 3.85 3.85 3.85 3.81 +0.04 57 15 237 0
29SEP26 40.00 P 5.23 5.23 4.34 4.34 -0.03 57 33 1,033 +3
29SEP26 41.00 P 4.78 4.78 4.78 4.83 -0.06 57 15 32 +2
29SEP26 42.00 P 5.36 5.36 5.36 5.41 -0.10 57 15 17 +4
29SEP26 43.00 P 5.95 5.97 5.95 6.03 -0.08 57 30 61 +30
29SEP26 44.00 P 0.00 0.00 0.00 6.67 -0.07 57 0 0 0
29SEP26 45.00 P 7.15 7.15 7.15 7.33 -0.10 57 15 15 +15
29SEP26 46.00 P 0.00 0.00 0.00 7.84 -0.21 55 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.59 -0.18 55 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 9.41 -0.10 56 0 47 0
29SEP26 49.00 P 0.00 0.00 0.00 10.15 -0.12 56 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.79 -0.27 54 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 12.82 -0.27 53 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 15.09 -0.14 55 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.29 -0.08 54 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.61 -0.11 54 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 21.97 -0.05 54 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 24.48 +0.07 58 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 26.90 +0.11 58 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 29.34 +0.14 58 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 31.81 +0.16 57 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 34.30 +0.19 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 36.80 +0.20 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 39.30 +0.21 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 41.80 +0.21 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 44.30 +0.20 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 46.80 +0.21 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 49.30 +0.21 0 0 0 0
30DEC26 22.00 P 0.39 0.39 0.39 0.35 +0.04 56 40 263 -14
30DEC26 23.00 P 0.00 0.00 0.00 0.46 +0.06 56 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 0.59 +0.06 56 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.71 +0.05 55 0 53 0
30DEC26 26.00 P 0.00 0.00 0.00 0.87 +0.04 55 0 26 0
30DEC26 27.00 P 0.00 0.00 0.00 1.06 +0.05 55 0 7 0
30DEC26 28.00 P 1.28 1.43 1.28 1.28 +0.06 55 13 94 +13
30DEC26 29.00 P 0.00 0.00 0.00 1.51 +0.07 55 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 1.80 +0.11 55 0 75 0
30DEC26 31.00 P 0.00 0.00 0.00 2.08 +0.10 55 0 50 0
30DEC26 32.00 P 0.00 0.00 0.00 2.42 +0.14 55 0 22 0
30DEC26 33.00 P 0.00 0.00 0.00 2.77 +0.16 55 0 16 0
30DEC26 34.00 P 0.00 0.00 0.00 3.13 +0.05 55 0 176 0
30DEC26 35.00 P 0.00 0.00 0.00 3.56 +0.08 55 0 69 0
30DEC26 36.00 P 0.00 0.00 0.00 3.99 +0.07 55 0 37 0
30DEC26 37.00 P 4.33 4.33 4.33 4.43 +0.05 54 1 15 -1
30DEC26 38.00 P 0.00 0.00 0.00 4.94 +0.02 54 0 30 0
30DEC26 39.00 P 6.37 6.37 6.27 5.44 -0.01 54 45 122 +45
30DEC26 40.00 P 0.00 0.00 0.00 5.95 -0.04 54 0 115 0
30DEC26 41.00 P 0.00 0.00 0.00 6.53 -0.03 54 0 42 0
30DEC26 42.00 P 0.00 0.00 0.00 7.12 -0.04 54 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 7.72 -0.06 54 0 18 0
30DEC26 44.00 P 0.00 0.00 0.00 8.36 -0.06 54 0 23 0
30DEC26 45.00 P 0.00 0.00 0.00 9.26 +0.06 56 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 9.63 -0.08 53 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.29 -0.10 53 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.01 -0.10 53 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.72 -0.13 52 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 12.44 -0.16 52 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 14.33 -0.21 51 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 16.31 -0.26 51 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 18.40 -0.25 51 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 20.60 -0.22 51 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 22.81 -0.21 50 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 25.02 -0.29 49 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 27.53 -0.01 52 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 29.88 +0.04 52 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 32.22 -0.01 52 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 34.31 -0.27 41 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.79 +0.02 54 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 0.96 +0.01 54 0 0 0
30MAR27 25.00 P 1.15 1.19 1.10 1.15 +0.02 54 38 94 -34
30MAR27 26.00 P 1.30 1.40 1.30 1.38 +0.06 54 15 32 +15
30MAR27 27.00 P 0.00 0.00 0.00 1.61 +0.03 54 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.89 +0.05 54 0 14 0
30MAR27 29.00 P 0.00 0.00 0.00 2.19 +0.05 54 0 5 0
30MAR27 30.00 P 0.00 0.00 0.00 2.49 +0.04 54 0 21 0
30MAR27 31.00 P 0.00 0.00 0.00 2.85 +0.06 54 0 17 0
30MAR27 32.00 P 0.00 0.00 0.00 3.21 +0.10 53 0 19 0
30MAR27 33.00 P 0.00 0.00 0.00 3.58 +0.09 53 0 15 0
30MAR27 34.00 P 0.00 0.00 0.00 4.02 +0.13 53 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 4.46 +0.13 53 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 4.90 +0.13 53 0 47 0
30MAR27 37.00 P 0.00 0.00 0.00 5.39 +0.12 53 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 5.91 +0.10 53 0 17 0
30MAR27 39.00 P 0.00 0.00 0.00 6.43 +0.03 53 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 6.95 -0.01 53 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 7.54 +0.12 53 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.13 +0.12 53 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 8.72 +0.14 52 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 9.32 +0.04 52 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 9.98 -0.12 52 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 10.66 -0.07 52 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 11.31 -0.09 52 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 11.98 -0.14 52 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 12.67 -0.15 51 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 13.40 -0.16 51 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 15.24 -0.23 51 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 17.27 -0.18 51 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 19.24 -0.24 51 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 21.39 -0.17 51 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 23.54 -0.32 51 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 1.27 +0.06 55 0 4 0
29JUN27 24.00 P 0.00 0.00 0.00 1.45 +0.02 54 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.69 +0.01 54 0 28 0
29JUN27 26.00 P 0.00 0.00 0.00 1.95 +0.02 54 0 13 0
29JUN27 27.00 P 0.00 0.00 0.00 2.25 +0.03 54 0 2 0
29JUN27 28.00 P 0.00 0.00 0.00 2.55 +0.02 54 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.88 -0.01 54 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 3.25 +0.02 54 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 3.63 -0.01 54 0 1 0
29JUN27 32.00 P 0.00 0.00 0.00 4.01 +0.01 54 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 4.45 0.00 54 0 25 0
29JUN27 34.00 P 0.00 0.00 0.00 4.90 -0.06 53 0 15 0
29JUN27 35.00 P 5.70 5.70 5.70 5.35 -0.07 53 35 35 +35
29JUN27 36.00 P 6.70 6.70 6.70 5.84 -0.08 53 35 140 +35
29JUN27 37.00 P 6.99 6.99 6.79 6.35 -0.08 53 50 50 +50
29JUN27 38.00 P 7.34 7.34 7.34 6.88 -0.08 53 30 138 +30
29JUN27 39.00 P 8.13 8.13 8.13 7.40 -0.12 53 15 45 +15
29JUN27 40.00 P 8.72 8.72 8.72 7.94 -0.15 53 15 30 +15
29JUN27 41.00 P 9.29 9.29 9.29 8.54 -0.13 53 15 30 0
29JUN27 42.00 P 0.00 0.00 0.00 9.14 -0.14 53 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 9.74 -0.14 53 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 10.37 -0.15 53 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.20 +0.03 54 0 15 0
29JUN27 46.00 P 0.00 0.00 0.00 11.81 -0.04 53 0 0 0
29JUN27 47.00 P 12.80 12.80 12.80 12.49 -0.04 53 30 30 +30
29JUN27 48.00 P 0.00 0.00 0.00 13.21 - 54 0 0 -
29JUN27 49.00 P 0.00 0.00 0.00 13.76 - 53 0 0 -
29JUN27 50.00 P 0.00 0.00 0.00 14.48 - 53 0 0 -
TOTAL PUT 2,024 19,936 +921
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$ 6.29
29JUN26 4.70 C 0.00 0.00 0.00 1.59 -0.17 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.49 -0.16 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.39 -0.17 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.29 -0.18 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.04 -0.16 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.80 -0.15 55 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.56 -0.16 48 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.37 -0.15 55 0 4 0
29JUN26 6.25 C 0.00 0.00 0.00 0.23 -0.12 59 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.12 -0.11 58 0 20 0
29JUN26 6.75 C 0.00 0.00 0.00 0.06 -0.08 59 0 16 0
29JUN26 7.00 C 0.00 0.00 0.00 0.03 -0.05 62 0 125 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 -0.03 59 0 93 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 -0.01 70 0 121 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 81 0 279 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 91 0 485 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 100 0 183 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 109 0 332 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 118 0 226 0
29JUN26 9.00 C 0.01 0.01 0.01 0.01 0.00 126 1 435 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 134 0 395 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 142 0 1,043 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 149 0 290 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 156 0 856 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 170 0 721 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 182 0 1,886 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 194 0 727 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 205 0 71 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 216 0 169 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 226 0 43 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 236 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 245 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 254 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 263 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 271 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 279 0 262 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 286 0 29 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 294 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 301 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 308 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 314 0 45 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 321 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 327 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 333 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 344 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 355 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 366 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 376 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 385 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 394 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 403 0 4 0
30JUL26 4.70 C 0.00 0.00 0.00 1.63 -0.13 58 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.56 -0.13 66 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.47 -0.14 65 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.38 -0.13 64 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.18 -0.14 64 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.96 -0.16 58 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.78 -0.15 57 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.64 -0.12 59 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.50 -0.13 58 0 0 0
30JUL26 6.50 C 0.42 0.42 0.40 0.40 -0.10 59 21 19 +18
30JUL26 6.75 C 0.00 0.00 0.00 0.31 -0.09 59 0 60 0
30JUL26 7.00 C 0.00 0.00 0.00 0.23 -0.08 58 0 0 0
30JUL26 7.25 C 0.19 0.19 0.19 0.17 -0.07 58 15 117 +15
30JUL26 7.50 C 0.00 0.00 0.00 0.13 -0.06 59 0 148 0
30JUL26 7.75 C 0.13 0.13 0.13 0.10 -0.04 60 15 124 0
30JUL26 8.00 C 0.00 0.00 0.00 0.07 -0.04 59 0 241 0
30JUL26 8.25 C 0.00 0.00 0.00 0.05 -0.03 59 0 160 0
30JUL26 8.50 C 0.00 0.00 0.00 0.04 -0.02 60 0 45 0
30JUL26 8.75 C 0.00 0.00 0.00 0.03 -0.02 61 0 158 0
30JUL26 9.00 C 0.04 0.04 0.04 0.02 -0.01 60 45 35 -8
30JUL26 9.25 C 0.00 0.00 0.00 0.01 -0.01 57 0 186 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 60 0 160 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 63 0 133 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 66 0 188 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 72 0 303 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 78 0 216 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 83 0 36 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 88 0 117 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 92 0 40 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 97 0 80 0
28AUG26 4.70 C 0.00 0.00 0.00 1.74 -0.14 67 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.66 -0.14 67 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.56 -0.16 64 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.46 -0.17 60 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.28 -0.16 61 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.09 -0.16 59 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.96 -0.10 62 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.80 -0.13 59 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.68 -0.12 60 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.57 -0.10 60 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.48 -0.08 60 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.41 -0.08 61 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.34 -0.06 61 0 27 0
28AUG26 7.50 C 0.32 0.32 0.32 0.28 -0.06 61 1 80 +1
28AUG26 7.75 C 0.00 0.00 0.00 0.23 -0.05 61 0 58 0
28AUG26 8.00 C 0.21 0.21 0.21 0.18 -0.05 60 15 31 +15
28AUG26 8.25 C 0.00 0.00 0.00 0.15 -0.04 60 0 49 0
28AUG26 8.50 C 0.00 0.00 0.00 0.12 -0.04 60 0 72 0
28AUG26 8.75 C 0.00 0.00 0.00 0.10 -0.03 61 0 158 0
28AUG26 9.00 C 0.00 0.00 0.00 0.08 -0.03 61 0 119 0
28AUG26 9.25 C 0.00 0.00 0.00 0.07 -0.02 62 0 141 0
28AUG26 9.50 C 0.00 0.00 0.00 0.05 -0.02 60 0 17 0
28AUG26 9.75 C 0.00 0.00 0.00 0.04 -0.02 60 0 16 0
28AUG26 10.00 C 0.00 0.00 0.00 0.03 -0.02 59 0 32 0
28AUG26 10.50 C 0.00 0.00 0.00 0.02 -0.01 60 0 7 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 1 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 62 0 31 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 66 0 110 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 72 0 16 0
29SEP26 4.70 C 0.00 0.00 0.00 1.80 -0.14 63 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.73 -0.13 63 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.65 -0.12 63 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.58 -0.09 63 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.40 -0.11 62 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.20 -0.13 58 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.08 -0.09 60 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.93 -0.11 59 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.80 -0.11 58 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.70 -0.08 58 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.60 -0.09 58 0 2 0
29SEP26 7.00 C 0.00 0.00 0.00 0.52 -0.08 58 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.45 -0.07 59 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.39 -0.06 59 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 0.33 -0.06 59 0 15 0
29SEP26 8.00 C 0.00 0.00 0.00 0.28 -0.06 59 0 25 0
29SEP26 8.25 C 0.00 0.00 0.00 0.24 -0.05 59 0 581 0
29SEP26 8.50 C 0.00 0.00 0.00 0.20 -0.05 58 0 1,047 0
29SEP26 8.75 C 0.00 0.00 0.00 0.17 -0.04 58 0 300 0
29SEP26 9.00 C 0.00 0.00 0.00 0.15 -0.03 59 0 2,296 0
29SEP26 9.25 C 0.00 0.00 0.00 0.12 -0.03 58 0 215 0
29SEP26 9.50 C 0.00 0.00 0.00 0.10 -0.03 58 0 43 0
29SEP26 9.75 C 0.00 0.00 0.00 0.09 -0.02 59 0 25 0
29SEP26 10.00 C 0.00 0.00 0.00 0.08 -0.01 60 0 45 0
29SEP26 10.50 C 0.00 0.00 0.00 0.05 -0.02 58 0 46 0
29SEP26 11.00 C 0.00 0.00 0.00 0.04 -0.01 59 0 190 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 -0.01 56 0 172 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 192 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 57 0 152 0
29SEP26 13.00 C 0.03 0.03 0.03 0.01 0.00 59 2 82 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 62 0 55 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 64 0 59 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 67 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 69 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 77 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.00 -0.11 61 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.93 -0.10 60 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.86 -0.10 60 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.77 -0.12 58 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.61 -0.12 57 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.46 -0.11 57 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.32 -0.11 57 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.20 -0.10 57 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.07 -0.11 56 0 0 0
30DEC26 6.50 C 0.97 0.97 0.97 0.99 -0.09 57 6 6 +6
30DEC26 6.75 C 0.00 0.00 0.00 0.89 -0.09 57 0 45 0
30DEC26 7.00 C 0.00 0.00 0.00 0.80 -0.08 57 0 15 0
30DEC26 7.25 C 0.72 0.72 0.72 0.73 -0.06 57 15 54 +15
30DEC26 7.50 C 0.00 0.00 0.00 0.66 -0.05 57 0 69 0
30DEC26 7.75 C 0.00 0.00 0.00 0.59 -0.06 57 0 45 0
30DEC26 8.00 C 0.00 0.00 0.00 0.53 -0.06 57 0 57 0
30DEC26 8.25 C 0.00 0.00 0.00 0.47 -0.06 56 0 45 0
30DEC26 8.50 C 0.00 0.00 0.00 0.43 -0.05 57 0 92 0
30DEC26 8.75 C 0.00 0.00 0.00 0.38 -0.05 56 0 44 0
30DEC26 9.00 C 0.00 0.00 0.00 0.34 -0.05 56 0 80 0
30DEC26 9.25 C 0.00 0.00 0.00 0.31 -0.04 57 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 0.28 -0.04 57 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.25 -0.04 56 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.22 -0.05 56 0 32 0
30DEC26 10.50 C 0.00 0.00 0.00 0.18 -0.04 56 0 9 0
30DEC26 11.00 C 0.00 0.00 0.00 0.14 -0.04 56 0 57 0
30DEC26 11.50 C 0.00 0.00 0.00 0.12 -0.02 57 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.09 -0.03 56 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.08 -0.02 57 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.06 -0.02 56 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.05 -0.02 56 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.04 -0.01 56 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 0.03 -0.01 56 0 19 0
30DEC26 15.00 C 0.00 0.00 0.00 0.02 -0.01 54 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 19 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 57 0 147 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 58 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 67 0 10 0
30MAR27 4.70 C 0.00 0.00 0.00 2.16 -0.12 59 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.10 -0.11 59 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.03 -0.12 59 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.97 -0.12 59 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.82 -0.12 58 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.67 -0.12 57 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.55 -0.11 57 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.43 -0.10 57 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.32 -0.09 57 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.21 -0.10 56 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.12 -0.08 56 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.03 -0.08 56 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.95 -0.07 56 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.88 -0.05 56 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.81 -0.06 56 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.75 -0.06 56 0 20 0
30MAR27 8.25 C 0.00 0.00 0.00 0.69 -0.07 56 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.63 -0.07 56 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.58 -0.05 56 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.54 -0.04 56 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.49 -0.06 56 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.45 -0.06 56 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.42 -0.05 56 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.39 -0.05 56 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.33 -0.05 56 0 1 0
30MAR27 11.00 C 0.00 0.00 0.00 0.28 -0.05 56 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.24 -0.04 56 0 15 0
30MAR27 12.00 C 0.00 0.00 0.00 0.20 -0.04 55 0 16 0
30MAR27 12.50 C 0.00 0.00 0.00 0.17 -0.04 55 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.15 -0.03 56 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.13 -0.03 56 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.11 -0.03 56 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.09 -0.03 55 0 35 0
29JUN27 4.70 C 0.00 0.00 0.00 2.30 -0.12 58 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.24 -0.11 58 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.18 -0.11 58 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.12 -0.11 58 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.99 -0.10 58 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.84 -0.11 56 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.72 -0.12 56 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.61 -0.10 56 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.51 -0.09 56 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.43 -0.06 57 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.30 -0.10 56 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.21 -0.09 55 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.13 -0.09 55 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.07 -0.07 56 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.99 -0.08 55 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.93 -0.07 56 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.87 -0.07 56 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.82 -0.06 56 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.77 -0.05 56 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.72 -0.04 56 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.68 -0.04 56 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.64 -0.04 56 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.60 -0.03 56 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.56 -0.04 56 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.50 -0.03 56 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.44 -0.03 56 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.38 -0.03 56 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.34 -0.03 56 0 16 0
29JUN27 12.50 C 0.00 0.00 0.00 0.30 -0.02 56 0 1 0
TOTAL CALL 136 19,616 +62
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 -0.01 59 0 20 0
29JUN26 5.75 P 0.06 0.06 0.05 0.04 0.00 62 90 98 -75
29JUN26 6.00 P 0.11 0.11 0.11 0.09 +0.01 60 106 148 +52
29JUN26 6.25 P 0.00 0.00 0.00 0.19 +0.03 60 0 196 0
29JUN26 6.50 P 0.31 0.31 0.31 0.33 +0.06 59 31 366 -30
29JUN26 6.75 P 0.00 0.00 0.00 0.53 +0.11 65 0 180 0
29JUN26 7.00 P 0.00 0.00 0.00 0.75 +0.11 69 0 508 0
29JUN26 7.25 P 0.00 0.00 0.00 0.99 +0.13 78 0 697 0
29JUN26 7.50 P 0.00 0.00 0.00 1.23 +0.14 83 0 329 0
29JUN26 7.75 P 0.00 0.00 0.00 1.48 +0.16 95 0 192 0
29JUN26 8.00 P 0.00 0.00 0.00 1.71 +0.15 0 0 201 0
29JUN26 8.25 P 0.00 0.00 0.00 1.96 +0.16 0 0 57 -6
29JUN26 8.50 P 0.00 0.00 0.00 2.21 +0.15 0 0 56 -226
29JUN26 8.75 P 0.00 0.00 0.00 2.47 +0.17 123 0 45 -365
29JUN26 9.00 P 0.00 0.00 0.00 2.71 +0.11 0 0 105 0
29JUN26 9.25 P 0.00 0.00 0.00 2.96 +0.15 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.21 +0.16 0 0 500 0
29JUN26 9.75 P 0.00 0.00 0.00 3.46 +0.15 0 0 15 0
29JUN26 10.00 P 0.00 0.00 0.00 3.71 +0.15 0 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 4.21 +0.16 0 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 4.73 +0.17 207 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.21 +0.15 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.71 +0.15 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.21 +0.16 0 0 15 0
29JUN26 13.00 P 0.00 0.00 0.00 6.71 +0.15 0 0 1 0
29JUN26 13.50 P 0.00 0.00 0.00 7.21 +0.15 0 0 15 0
29JUN26 14.00 P 0.00 0.00 0.00 7.71 +0.15 0 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 8.21 +0.15 0 0 34 0
29JUN26 15.00 P 0.00 0.00 0.00 8.71 +0.15 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 9.21 +0.16 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 9.74 +0.18 332 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 10.21 +0.16 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 10.73 +0.18 331 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 11.21 +0.16 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 11.71 +0.16 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 12.23 +0.18 355 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 12.71 +0.16 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 13.21 +0.16 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 13.73 +0.18 375 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 14.71 +0.15 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 15.73 +0.16 400 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 16.72 +0.16 385 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 17.71 +0.14 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 18.72 +0.17 406 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 19.71 +0.16 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 20.71 +0.14 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.03 +0.01 60 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.04 +0.01 60 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.05 +0.01 60 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.06 0.00 59 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.10 +0.01 59 0 1 0
30JUL26 5.50 P 0.00 0.00 0.00 0.16 +0.02 59 0 125 0
30JUL26 5.75 P 0.00 0.00 0.00 0.23 +0.02 58 0 49 0
30JUL26 6.00 P 0.00 0.00 0.00 0.32 +0.03 57 0 155 0
30JUL26 6.25 P 0.49 0.49 0.45 0.44 +0.05 58 65 94 +30
30JUL26 6.50 P 0.64 0.64 0.57 0.58 +0.06 58 90 229 -15
30JUL26 6.75 P 0.73 0.73 0.73 0.73 +0.07 56 15 38 +10
30JUL26 7.00 P 0.00 0.00 0.00 0.95 +0.10 62 0 85 0
30JUL26 7.25 P 0.00 0.00 0.00 1.14 +0.12 62 0 140 0
30JUL26 7.50 P 0.00 0.00 0.00 1.36 +0.14 65 0 112 0
30JUL26 7.75 P 0.00 0.00 0.00 1.57 +0.15 65 0 223 0
30JUL26 8.00 P 0.00 0.00 0.00 1.76 +0.12 58 0 232 0
30JUL26 8.25 P 0.00 0.00 0.00 1.99 +0.13 57 0 155 0
30JUL26 8.50 P 0.00 0.00 0.00 2.22 +0.12 53 0 158 0
30JUL26 8.75 P 0.00 0.00 0.00 2.47 +0.10 58 0 17 0
30JUL26 9.00 P 0.00 0.00 0.00 2.71 +0.11 0 0 2 0
30JUL26 9.25 P 0.00 0.00 0.00 2.99 +0.14 75 0 2 0
30JUL26 9.50 P 0.00 0.00 0.00 3.23 +0.15 75 0 3 0
30JUL26 9.75 P 0.00 0.00 0.00 3.46 +0.12 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.72 +0.13 76 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 4.22 +0.13 83 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.73 +0.16 96 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 5.21 +0.14 0 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 5.72 +0.15 100 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 6.21 +0.14 0 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 6.71 +0.14 0 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.09 +0.01 60 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.11 +0.01 61 0 0 0
28AUG26 4.90 P 0.13 0.13 0.13 0.13 +0.02 61 15 16 +15
28AUG26 5.00 P 0.00 0.00 0.00 0.15 +0.02 61 0 15 0
28AUG26 5.25 P 0.00 0.00 0.00 0.21 +0.02 60 0 15 0
28AUG26 5.50 P 0.00 0.00 0.00 0.29 +0.03 61 0 16 0
28AUG26 5.75 P 0.00 0.00 0.00 0.38 +0.04 60 0 19 0
28AUG26 6.00 P 0.00 0.00 0.00 0.48 +0.04 59 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 0.61 +0.05 60 0 32 0
28AUG26 6.50 P 0.00 0.00 0.00 0.76 +0.07 61 0 30 0
28AUG26 6.75 P 0.00 0.00 0.00 0.92 +0.08 61 0 16 0
28AUG26 7.00 P 0.00 0.00 0.00 1.09 +0.08 61 0 35 0
28AUG26 7.25 P 0.00 0.00 0.00 1.27 +0.09 61 0 5 0
28AUG26 7.50 P 1.45 1.45 1.45 1.46 +0.09 61 3 42 0
28AUG26 7.75 P 0.00 0.00 0.00 1.68 +0.11 63 0 46 0
28AUG26 8.00 P 0.00 0.00 0.00 1.89 +0.12 64 0 60 0
28AUG26 8.25 P 0.00 0.00 0.00 2.10 +0.14 64 0 65 0
28AUG26 8.50 P 0.00 0.00 0.00 2.30 +0.12 60 0 45 0
28AUG26 8.75 P 0.00 0.00 0.00 2.55 +0.15 64 0 51 0
28AUG26 9.00 P 0.00 0.00 0.00 2.78 +0.14 64 0 11 0
28AUG26 9.25 P 0.00 0.00 0.00 2.99 +0.12 59 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.23 +0.13 59 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 3.46 +0.12 0 0 2 0
28AUG26 10.00 P 0.00 0.00 0.00 3.73 +0.14 65 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 4.22 +0.13 66 0 2 0
28AUG26 11.00 P 0.00 0.00 0.00 4.73 +0.16 75 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 5.21 +0.14 0 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 5.72 +0.15 79 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 6.21 +0.14 0 0 2 0
28AUG26 13.00 P 0.00 0.00 0.00 6.71 +0.14 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.15 +0.02 59 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.17 +0.02 59 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.19 +0.02 59 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.22 +0.03 59 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 0.29 +0.03 59 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.38 +0.03 59 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.48 +0.04 58 0 16 0
29SEP26 6.00 P 0.00 0.00 0.00 0.59 +0.05 58 0 18 0
29SEP26 6.25 P 0.00 0.00 0.00 0.71 +0.05 58 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 0.85 +0.05 57 0 60 0
29SEP26 6.75 P 0.00 0.00 0.00 1.00 +0.08 57 0 61 0
29SEP26 7.00 P 0.00 0.00 0.00 1.17 +0.06 57 0 92 0
29SEP26 7.25 P 0.00 0.00 0.00 1.37 +0.09 59 0 150 0
29SEP26 7.50 P 1.58 1.58 1.58 1.56 +0.10 60 1 229 -1
29SEP26 7.75 P 0.00 0.00 0.00 1.75 +0.10 59 0 73 0
29SEP26 8.00 P 0.00 0.00 0.00 1.96 +0.11 60 0 117 0
29SEP26 8.25 P 0.00 0.00 0.00 2.17 +0.11 60 0 2,647 0
29SEP26 8.50 P 0.00 0.00 0.00 2.38 +0.11 60 0 1,054 0
29SEP26 8.75 P 0.00 0.00 0.00 2.60 +0.12 60 0 415 0
29SEP26 9.00 P 0.00 0.00 0.00 2.80 +0.10 57 0 206 0
29SEP26 9.25 P 0.00 0.00 0.00 3.02 +0.10 56 0 220 0
29SEP26 9.50 P 0.00 0.00 0.00 3.27 +0.12 59 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 3.49 +0.10 55 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 3.73 +0.13 55 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 4.22 +0.13 56 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 4.73 +0.16 64 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.21 +0.14 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.72 +0.15 69 0 5 0
29SEP26 12.50 P 0.00 0.00 0.00 6.21 +0.14 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.71 +0.14 0 0 2 0
29SEP26 13.50 P 0.00 0.00 0.00 7.21 +0.15 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.71 +0.15 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.21 +0.15 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.71 +0.15 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 9.21 +0.16 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.74 +0.18 101 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 10.21 +0.16 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 10.73 +0.18 103 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 11.21 +0.16 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 11.71 +0.16 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 12.23 +0.18 110 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 12.71 +0.16 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 13.21 +0.16 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 13.73 +0.18 117 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 14.71 +0.15 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 15.73 +0.16 125 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 16.72 +0.16 124 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 17.71 +0.14 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.29 +0.01 56 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.33 +0.02 57 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.36 +0.02 57 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.39 +0.02 56 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.49 +0.03 57 0 18 0
30DEC26 5.50 P 0.00 0.00 0.00 0.59 +0.04 57 0 15 0
30DEC26 5.75 P 0.69 0.69 0.69 0.70 +0.05 57 15 30 +15
30DEC26 6.00 P 0.00 0.00 0.00 0.81 +0.04 55 0 32 0
30DEC26 6.25 P 0.94 0.94 0.94 0.93 +0.04 55 15 30 +15
30DEC26 6.50 P 0.00 0.00 0.00 1.07 +0.04 54 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 1.23 +0.05 55 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 1.40 +0.07 55 0 86 0
30DEC26 7.25 P 0.00 0.00 0.00 1.57 +0.06 55 0 30 0
30DEC26 7.50 P 0.00 0.00 0.00 1.76 +0.09 56 0 34 0
30DEC26 7.75 P 0.00 0.00 0.00 1.94 +0.08 56 0 16 0
30DEC26 8.00 P 0.00 0.00 0.00 2.14 +0.09 56 0 326 0
30DEC26 8.25 P 0.00 0.00 0.00 2.33 +0.08 56 0 67 0
30DEC26 8.50 P 0.00 0.00 0.00 2.54 +0.10 56 0 381 0
30DEC26 8.75 P 0.00 0.00 0.00 2.74 +0.09 56 0 135 0
30DEC26 9.00 P 0.00 0.00 0.00 2.95 +0.09 56 0 56 0
30DEC26 9.25 P 0.00 0.00 0.00 3.17 +0.11 56 0 85 0
30DEC26 9.50 P 0.00 0.00 0.00 3.37 +0.09 55 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 3.59 +0.09 54 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 3.81 +0.08 54 0 45 0
30DEC26 10.50 P 0.00 0.00 0.00 4.27 +0.09 53 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 4.73 +0.09 50 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 5.21 +0.10 0 0 9 0
30DEC26 12.00 P 0.00 0.00 0.00 5.73 +0.14 56 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 6.22 +0.14 57 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.71 +0.13 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 7.21 +0.14 0 0 3 0
30DEC26 14.00 P 7.80 7.80 7.80 7.71 +0.14 0 15 1 -15
30DEC26 14.50 P 0.00 0.00 0.00 8.21 +0.14 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.71 +0.14 0 0 4 0
30DEC26 15.50 P 0.00 0.00 0.00 9.21 +0.14 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.74 +0.17 78 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 10.21 +0.14 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 10.73 +0.16 80 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 11.21 +0.14 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 11.71 +0.14 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 12.23 +0.16 86 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 12.71 +0.14 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 13.21 +0.14 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 13.73 +0.16 91 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 14.71 +0.14 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 15.73 +0.16 98 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.42 +0.01 56 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.46 +0.02 56 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.50 +0.02 56 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.54 +0.02 56 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.64 +0.02 56 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.76 +0.04 56 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.85 +0.02 55 0 14 0
30MAR27 6.00 P 0.00 0.00 0.00 1.00 +0.05 56 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 1.13 +0.05 56 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.25 +0.03 54 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 1.42 +0.05 55 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 1.58 +0.06 55 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 1.76 +0.07 55 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.93 +0.06 55 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 2.11 +0.07 55 0 16 0
30MAR27 8.00 P 0.00 0.00 0.00 2.30 +0.07 55 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 2.48 +0.07 55 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 2.68 +0.07 55 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.89 +0.09 55 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.09 +0.09 55 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.30 +0.09 56 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.50 +0.09 55 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.71 +0.08 54 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 3.94 +0.10 55 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.38 +0.11 55 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 4.83 +0.11 54 0 2 0
30MAR27 11.50 P 0.00 0.00 0.00 5.26 +0.08 51 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.73 +0.09 49 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 6.22 +0.09 50 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.74 +0.14 56 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.22 +0.14 55 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.72 +0.14 57 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.21 +0.13 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.55 +0.04 56 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.58 +0.03 56 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.62 +0.03 56 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.66 +0.03 56 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.76 +0.02 55 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.87 +0.02 55 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.00 +0.04 55 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.12 +0.04 54 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.26 +0.04 54 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.40 +0.04 54 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.56 +0.06 54 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.72 +0.06 54 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.89 +0.07 54 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.06 +0.07 54 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.24 +0.06 54 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.43 +0.07 54 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.61 +0.07 54 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.81 +0.08 54 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.00 +0.08 54 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.20 +0.08 54 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.40 +0.08 54 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.60 +0.07 54 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.81 +0.08 54 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 4.02 +0.08 53 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 4.46 +0.10 54 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.89 +0.09 53 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 5.33 +0.09 52 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.80 +0.10 52 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 6.26 +0.09 51 0 0 0
TOTAL PUT 461 13,292 -596
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 1.86 -0.02 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.76 0.00 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.66 -0.02 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.41 -0.02 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.16 0.00 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.91 0.00 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.66 -0.01 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.42 0.00 29 0 2 0
29JUN26 6.50 C 0.00 0.00 0.00 0.19 0.00 23 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 100 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 140 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 62 0 436 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 72 0 423 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 82 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 100 0 1 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 116 0 30 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 0.00 132 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 139 0 66 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.86 -0.02 0 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.76 -0.02 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.66 -0.02 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.42 -0.01 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.18 0.00 28 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.93 -0.03 22 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.69 -0.02 21 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.47 +0.01 21 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.29 -0.01 22 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.16 0.00 22 0 1 0
30JUL26 7.00 C 0.00 0.00 0.00 0.08 +0.01 22 0 112 0
30JUL26 7.25 C 0.00 0.00 0.00 0.04 +0.01 23 0 62 0
30JUL26 7.50 C 0.00 0.00 0.00 0.02 0.00 25 0 135 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 41 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.88 -0.03 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.81 +0.02 45 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.71 0.00 42 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.46 0.00 36 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.19 -0.02 19 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.95 -0.01 20 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.73 -0.01 22 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.53 -0.01 22 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.36 -0.01 22 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.23 -0.01 22 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.14 0.00 22 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.08 0.00 22 0 1 0
28AUG26 7.50 C 0.00 0.00 0.00 0.04 -0.01 22 0 52 0
28AUG26 7.75 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 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 34 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.91 0.00 45 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.81 0.00 42 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.72 0.00 43 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.46 0.00 34 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.22 0.00 31 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.98 +0.02 27 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.73 -0.01 21 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.53 -0.02 21 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.37 -0.02 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.24 -0.01 22 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.15 -0.01 22 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 0.00 24 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 26 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 33 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.91 0.00 36 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.81 0.00 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.72 0.00 35 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.48 +0.02 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.24 +0.02 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.00 +0.03 24 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.78 0.00 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.58 +0.01 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.44 +0.03 21 0 3 0
30DEC26 6.75 C 0.00 0.00 0.00 0.32 +0.01 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.23 +0.01 21 0 39 0
30DEC26 7.25 C 0.00 0.00 0.00 0.16 +0.01 21 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 0.11 +0.01 21 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 0.00 20 0 10 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 0.00 21 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 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 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.91 0.00 31 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.82 +0.01 31 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.73 +0.01 30 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.49 +0.03 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.25 +0.02 24 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.02 0.00 22 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.82 -0.01 21 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 0.66 0.00 21 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.51 -0.01 20 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.40 0.00 20 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.30 -0.01 20 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.23 0.00 20 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.17 0.00 20 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.12 -0.01 20 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.09 0.00 20 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.07 0.00 20 0 55 0
30MAR27 8.50 C 0.00 0.00 0.00 0.05 0.00 20 0 19 0
30MAR27 8.75 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 -0.01 19 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 1.93 +0.02 29 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.82 +0.01 26 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.74 +0.02 27 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.51 +0.03 25 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.29 +0.04 23 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.07 +0.01 21 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.89 +0.01 21 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.74 +0.01 20 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.60 0.00 20 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.48 -0.02 20 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.39 -0.01 20 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.31 -0.01 20 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.26 0.00 21 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.21 0.00 21 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.16 -0.01 21 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.13 0.00 21 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.08 0.00 21 0 15 0
29JUN27 9.00 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
TOTAL CALL 0 2,250 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 116 0 0 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 94 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 62 0 4 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 0.00 24 0 105 0
29JUN26 6.75 P 0.00 0.00 0.00 0.14 +0.01 24 0 33 0
29JUN26 7.00 P 0.00 0.00 0.00 0.34 0.00 0 0 207 0
29JUN26 7.25 P 0.00 0.00 0.00 0.59 0.00 0 0 32 0
29JUN26 7.50 P 0.00 0.00 0.00 0.84 0.00 0 0 22 0
29JUN26 7.75 P 0.00 0.00 0.00 1.09 0.00 0 0 400 0
29JUN26 8.00 P 0.00 0.00 0.00 1.35 +0.01 75 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.61 -0.01 96 0 3 0
29JUN26 8.50 P 0.00 0.00 0.00 1.86 -0.01 106 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.10 -0.02 104 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.36 -0.01 125 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.61 -0.01 134 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.86 -0.01 143 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.11 -0.01 152 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.36 -0.01 159 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.86 -0.01 174 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.35 -0.02 172 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.85 -0.02 185 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.35 -0.02 197 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 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 33 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.12 +0.01 23 0 2 0
30JUL26 6.75 P 0.00 0.00 0.00 0.24 +0.02 23 0 121 0
30JUL26 7.00 P 0.00 0.00 0.00 0.40 +0.01 22 0 231 0
30JUL26 7.25 P 0.00 0.00 0.00 0.61 +0.01 22 0 15 0
30JUL26 7.50 P 0.00 0.00 0.00 0.84 0.00 0 0 10 0
30JUL26 7.75 P 0.00 0.00 0.00 1.09 0.00 0 0 3 0
30JUL26 8.00 P 0.00 0.00 0.00 1.36 -0.01 39 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.61 -0.01 44 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.86 -0.01 49 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.11 -0.01 54 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.36 -0.01 58 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.61 -0.01 62 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.86 -0.01 66 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.11 -0.01 70 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.36 -0.01 73 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 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 0.00 24 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.09 0.00 22 0 1 0
28AUG26 6.50 P 0.00 0.00 0.00 0.17 0.00 22 0 3 0
28AUG26 6.75 P 0.00 0.00 0.00 0.29 0.00 22 0 72 0
28AUG26 7.00 P 0.00 0.00 0.00 0.43 -0.04 20 0 218 0
28AUG26 7.25 P 0.00 0.00 0.00 0.63 -0.02 21 0 15 0
28AUG26 7.50 P 0.00 0.00 0.00 0.86 0.00 23 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 1.09 0.00 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.36 -0.01 31 0 4 0
28AUG26 8.25 P 0.00 0.00 0.00 1.61 -0.01 35 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.86 -0.01 39 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.11 -0.01 42 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.36 -0.01 46 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.61 -0.01 49 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.86 -0.01 52 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.11 -0.01 55 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.36 -0.01 58 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 29 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 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 0.00 23 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.10 0.00 21 0 11 0
29SEP26 6.25 P 0.00 0.00 0.00 0.18 0.00 21 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.28 -0.01 20 0 47 0
29SEP26 6.75 P 0.00 0.00 0.00 0.43 -0.01 20 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.60 -0.01 19 0 86 0
29SEP26 7.25 P 0.00 0.00 0.00 0.82 0.00 21 0 13 0
29SEP26 7.50 P 0.00 0.00 0.00 1.01 -0.05 13 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 1.25 -0.02 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.48 -0.02 0 0 7 0
29SEP26 8.25 P 0.00 0.00 0.00 1.72 -0.02 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.97 -0.03 0 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 2.22 -0.01 0 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 2.45 -0.03 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.73 0.00 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.95 -0.02 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.19 -0.01 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.47 +0.01 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.94 -0.02 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.43 -0.02 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.93 -0.02 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.43 -0.02 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 0.00 22 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.11 +0.01 21 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.17 +0.01 21 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.25 +0.01 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.36 +0.01 20 0 20 0
30DEC26 6.75 P 0.00 0.00 0.00 0.50 0.00 19 0 63 0
30DEC26 7.00 P 0.00 0.00 0.00 0.66 0.00 19 0 303 0
30DEC26 7.25 P 0.00 0.00 0.00 0.87 +0.01 20 0 52 0
30DEC26 7.50 P 0.00 0.00 0.00 1.08 +0.02 21 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 1.26 -0.01 14 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 1.49 -0.02 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.72 -0.03 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.97 -0.03 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.22 -0.03 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.45 -0.03 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.73 0.00 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.95 -0.02 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.19 -0.03 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.47 -0.01 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.94 -0.02 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.43 -0.02 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.93 -0.03 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.43 -0.02 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 0.00 20 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.09 0.00 20 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.14 0.00 20 0 4 0
30MAR27 6.00 P 0.00 0.00 0.00 0.20 0.00 19 0 13 0
30MAR27 6.25 P 0.00 0.00 0.00 0.29 0.00 19 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 0.41 0.00 19 0 16 0
30MAR27 6.75 P 0.00 0.00 0.00 0.54 0.00 19 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.70 0.00 19 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.88 0.00 18 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.10 +0.02 19 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.28 -0.03 16 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.50 -0.02 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.73 -0.04 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.97 -0.03 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.22 -0.03 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.46 -0.02 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.73 -0.01 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.95 -0.03 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.19 -0.05 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.47 -0.01 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.94 -0.02 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.43 -0.02 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.93 -0.03 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.43 -0.02 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.06 0.00 21 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.09 0.00 21 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.14 0.00 21 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.20 0.00 21 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.28 0.00 21 0 10 0
29JUN27 6.25 P 0.00 0.00 0.00 0.39 +0.02 21 0 24 0
29JUN27 6.50 P 0.00 0.00 0.00 0.51 +0.01 21 0 11 0
29JUN27 6.75 P 0.00 0.00 0.00 0.65 +0.01 21 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.81 +0.03 21 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.94 -0.02 20 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.14 -0.01 20 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.33 -0.01 19 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.54 0.00 18 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.76 -0.02 16 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.99 -0.03 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.22 -0.03 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.46 -0.03 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.73 -0.01 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.95 -0.04 0 0 0 0
TOTAL PUT 0 2,573 0
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$ 22.88
29JUN26 16.00 C 0.00 0.00 0.00 6.89 +0.33 89 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.42 +0.37 120 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 5.96 +0.48 129 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.39 +0.24 63 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 4.89 +0.31 53 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.39 +0.39 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 3.92 +0.30 74 0 20 0
29JUN26 19.50 C 0.00 0.00 0.00 3.40 +0.37 54 0 1 0
29JUN26 20.00 C 0.00 0.00 0.00 3.01 +0.45 78 0 6 0
29JUN26 21.00 C 0.00 0.00 0.00 2.01 +0.30 56 0 153 0
29JUN26 22.00 C 0.00 0.00 0.00 1.24 +0.22 57 0 304 0
29JUN26 23.00 C 0.55 0.99 0.55 0.69 +0.14 58 137 540 -1
29JUN26 24.00 C 0.18 0.60 0.18 0.32 +0.07 57 17 257 +4
29JUN26 25.00 C 0.12 0.34 0.11 0.13 +0.03 57 65 2,189 +45
29JUN26 26.00 C 0.13 0.13 0.12 0.05 +0.01 58 3 1,054 +1
29JUN26 27.00 C 0.16 0.16 0.09 0.02 0.00 60 13 712 -11
29JUN26 28.00 C 0.06 0.06 0.06 0.01 0.00 65 41 741 +26
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 74 0 254 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 83 0 556 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1,796 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 100 0 325 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 108 0 152 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 115 0 50 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 123 0 48 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 130 0 419 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 136 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 143 0 9 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 155 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 161 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 183 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 189 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 194 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 208 0 35 0
30JUL26 16.00 C 0.00 0.00 0.00 6.97 +0.41 59 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 6.48 +0.43 56 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 5.97 +0.40 50 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 5.49 +0.32 49 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 5.13 +0.43 60 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 4.59 +0.34 51 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 4.14 +0.38 50 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 3.63 +0.29 44 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 3.19 +0.24 43 0 5 0
30JUL26 21.00 C 0.00 0.00 0.00 2.63 +0.38 51 0 6 0
30JUL26 22.00 C 1.83 2.00 1.83 1.94 +0.25 49 26 115 +23
30JUL26 23.00 C 0.00 0.00 0.00 1.44 +0.22 49 0 183 0
30JUL26 24.00 C 0.95 1.28 0.95 1.03 +0.18 49 55 241 +20
30JUL26 25.00 C 0.64 0.92 0.64 0.71 +0.14 49 44 328 +31
30JUL26 26.00 C 0.59 0.59 0.59 0.47 +0.10 48 40 454 0
30JUL26 27.00 C 0.51 0.54 0.45 0.31 +0.07 49 13 403 +8
30JUL26 28.00 C 0.31 0.31 0.31 0.20 +0.05 49 2 393 +2
30JUL26 29.00 C 0.00 0.00 0.00 0.12 +0.03 48 0 221 0
30JUL26 30.00 C 0.00 0.00 0.00 0.08 +0.02 49 0 213 0
30JUL26 31.00 C 0.17 0.17 0.17 0.05 +0.02 49 5 129 +5
30JUL26 32.00 C 0.00 0.00 0.00 0.03 +0.01 49 0 63 0
30JUL26 33.00 C 0.14 0.14 0.11 0.02 +0.01 50 8 79 +4
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 49 0 45 0
28AUG26 16.00 C 0.00 0.00 0.00 7.25 +0.57 68 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 6.76 +0.53 64 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 6.29 +0.61 61 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 5.84 +0.47 59 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.39 +0.46 57 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 4.96 +0.46 55 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.46 +0.46 51 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.12 +0.44 52 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.78 +0.45 53 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 3.03 +0.26 50 0 199 0
28AUG26 22.00 C 0.00 0.00 0.00 2.44 +0.24 49 0 488 0
28AUG26 23.00 C 0.00 0.00 0.00 1.98 +0.26 50 0 493 0
28AUG26 24.00 C 1.15 1.72 1.15 1.56 +0.23 50 126 378 +111
28AUG26 25.00 C 1.09 1.37 1.09 1.21 +0.20 50 47 288 +14
28AUG26 26.00 C 1.01 1.10 0.98 0.92 +0.17 50 31 292 0
28AUG26 27.00 C 0.80 0.80 0.80 0.70 +0.14 50 15 383 +15
28AUG26 28.00 C 0.64 0.64 0.56 0.52 +0.11 49 60 367 +60
28AUG26 29.00 C 0.00 0.00 0.00 0.39 +0.09 50 0 170 0
28AUG26 30.00 C 0.00 0.00 0.00 0.28 +0.07 49 0 149 0
28AUG26 31.00 C 0.00 0.00 0.00 0.21 +0.06 49 0 74 0
28AUG26 32.00 C 0.00 0.00 0.00 0.15 +0.04 49 0 66 0
28AUG26 33.00 C 0.17 0.17 0.17 0.11 +0.03 49 1 27 -1
28AUG26 34.00 C 0.00 0.00 0.00 0.08 +0.02 50 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 7.25 +0.52 54 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.90 +0.50 58 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.45 +0.49 56 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.90 +0.37 50 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.59 +0.47 53 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.18 +0.44 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.74 +0.47 50 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 4.37 +0.41 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.07 +0.45 50 0 210 0
29SEP26 21.00 C 0.00 0.00 0.00 3.34 +0.25 47 0 212 0
29SEP26 22.00 C 0.00 0.00 0.00 2.78 +0.23 47 0 182 0
29SEP26 23.00 C 2.54 2.54 2.54 2.31 +0.23 48 15 112 +8
29SEP26 24.00 C 0.00 0.00 0.00 1.89 +0.21 48 0 708 0
29SEP26 25.00 C 0.00 0.00 0.00 1.54 +0.20 48 0 452 0
29SEP26 26.00 C 1.03 1.41 1.03 1.24 +0.18 48 60 453 0
29SEP26 27.00 C 0.00 0.00 0.00 0.99 +0.15 48 0 340 0
29SEP26 28.00 C 0.94 0.94 0.94 0.78 +0.12 47 1 261 +1
29SEP26 29.00 C 0.00 0.00 0.00 0.62 +0.11 47 0 194 0
29SEP26 30.00 C 0.00 0.00 0.00 0.48 +0.09 47 0 183 0
29SEP26 31.00 C 0.00 0.00 0.00 0.37 +0.07 47 0 103 0
29SEP26 32.00 C 0.00 0.00 0.00 0.29 +0.06 47 0 160 0
29SEP26 33.00 C 0.00 0.00 0.00 0.22 +0.04 47 0 95 0
29SEP26 34.00 C 0.00 0.00 0.00 0.17 +0.04 47 0 156 0
29SEP26 35.00 C 0.00 0.00 0.00 0.13 +0.03 47 0 91 0
29SEP26 36.00 C 0.00 0.00 0.00 0.10 +0.02 47 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.08 +0.02 47 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.06 +0.01 47 0 5 0
29SEP26 39.00 C 0.00 0.00 0.00 0.05 +0.01 48 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.04 +0.01 48 0 11 0
29SEP26 41.00 C 0.00 0.00 0.00 0.03 +0.01 48 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.02 +0.01 47 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 7.73 +0.49 52 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.17 +0.29 47 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.74 +0.30 46 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.46 +0.46 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.13 +0.40 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.77 +0.48 48 0 0 0
30DEC26 19.00 C 4.58 4.58 4.58 5.42 +0.48 48 1 1 0
30DEC26 19.50 C 0.00 0.00 0.00 5.06 +0.35 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.75 +0.43 47 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.17 +0.41 47 0 230 0
30DEC26 22.00 C 0.00 0.00 0.00 3.62 +0.36 46 0 230 0
30DEC26 23.00 C 0.00 0.00 0.00 3.06 +0.24 45 0 115 0
30DEC26 24.00 C 0.00 0.00 0.00 2.71 +0.24 46 0 100 0
30DEC26 25.00 C 0.00 0.00 0.00 2.35 +0.24 46 0 48 0
30DEC26 26.00 C 0.00 0.00 0.00 2.02 +0.22 46 0 15 0
30DEC26 27.00 C 0.00 0.00 0.00 1.73 +0.20 45 0 144 0
30DEC26 28.00 C 1.60 1.60 1.57 1.48 +0.18 45 18 18 +17
30DEC26 29.00 C 0.00 0.00 0.00 1.26 +0.16 45 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 1.07 +0.14 45 0 83 0
30DEC26 31.00 C 0.00 0.00 0.00 0.91 +0.13 45 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 0.77 +0.11 45 0 4 0
30DEC26 33.00 C 0.00 0.00 0.00 0.65 +0.10 45 0 42 0
30DEC26 34.00 C 0.00 0.00 0.00 0.55 +0.09 45 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.47 +0.08 45 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 0.39 +0.07 45 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.33 +0.06 45 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.28 +0.05 45 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.23 +0.04 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.20 +0.04 45 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.17 +0.04 45 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.14 +0.03 45 0 35 0
30MAR27 16.00 C 0.00 0.00 0.00 8.12 +0.42 50 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.74 +0.42 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.36 +0.52 49 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 7.00 +0.42 48 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.65 +0.41 48 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.32 +0.42 48 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.99 +0.46 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.68 +0.40 47 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.34 +0.40 46 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 4.77 +0.36 46 0 1 0
30MAR27 22.00 C 0.00 0.00 0.00 4.28 +0.34 46 0 32 0
30MAR27 23.00 C 0.00 0.00 0.00 3.84 +0.39 46 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 3.41 +0.36 45 0 3 0
30MAR27 25.00 C 0.00 0.00 0.00 3.05 +0.33 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.71 +0.31 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.41 +0.30 45 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 2.13 +0.28 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.89 +0.26 45 0 6 0
30MAR27 30.00 C 0.00 0.00 0.00 1.67 +0.24 45 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 1.48 +0.23 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.30 +0.21 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.15 +0.19 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.02 +0.18 45 0 20 0
30MAR27 35.00 C 0.00 0.00 0.00 0.90 +0.17 45 0 11 0
29JUN27 16.00 C 0.00 0.00 0.00 8.41 +0.41 48 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 8.05 +0.40 48 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.70 +0.38 48 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.35 +0.36 47 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.03 +0.46 47 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.71 +0.46 47 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.39 +0.44 46 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.10 +0.35 46 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.82 +0.35 46 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.28 +0.34 46 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.77 +0.30 45 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 4.29 +0.25 45 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 3.94 +0.30 45 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.54 +0.26 45 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 3.22 +0.26 45 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.90 +0.24 45 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.62 +0.21 45 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 2.37 +0.22 45 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.13 +0.19 45 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 1.93 +0.18 44 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.73 +0.17 44 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.56 +0.15 44 0 0 0
TOTAL CALL 844 21,324 +382
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 102 0 21 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 94 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 86 0 30 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 78 0 138 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 70 0 111 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 106 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 -0.02 61 0 242 0
29JUN26 20.00 P 0.06 0.06 0.06 0.03 -0.04 56 12 826 0
29JUN26 21.00 P 0.00 0.00 0.00 0.12 -0.08 56 0 535 0
29JUN26 22.00 P 0.65 0.65 0.28 0.34 -0.17 56 81 603 -43
29JUN26 23.00 P 1.25 1.25 0.60 0.75 -0.26 54 267 636 +47
29JUN26 24.00 P 0.00 0.00 0.00 1.42 -0.33 57 0 1,254 0
29JUN26 25.00 P 0.00 0.00 0.00 2.30 -0.30 65 0 423 0
29JUN26 26.00 P 0.00 0.00 0.00 3.15 -0.49 55 0 112 0
29JUN26 27.00 P 0.00 0.00 0.00 4.14 -0.43 64 0 330 0
29JUN26 28.00 P 5.45 5.45 5.45 5.12 -0.40 0 2 323 -2
29JUN26 29.00 P 0.00 0.00 0.00 6.22 -0.30 112 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 7.12 -0.40 0 0 24 0
29JUN26 31.00 P 0.00 0.00 0.00 8.23 -0.29 138 0 1,500 0
29JUN26 32.00 P 0.00 0.00 0.00 9.23 -0.29 149 0 0 -1
29JUN26 33.00 P 0.00 0.00 0.00 10.12 -0.40 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.24 -0.28 171 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 12.12 -0.40 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 13.12 -0.40 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 14.24 -0.28 199 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 15.22 -0.30 202 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 16.12 -0.40 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 17.16 -0.36 191 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 18.22 -0.30 225 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 19.22 -0.30 232 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 20.23 -0.29 243 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 21.12 -0.40 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 22.12 -0.40 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 23.12 -0.40 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 24.12 -0.40 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 25.12 -0.40 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 26.12 -0.40 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 27.12 -0.40 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.02 0.00 48 0 23 0
30JUL26 17.00 P 0.00 0.00 0.00 0.04 0.00 50 0 20 0
30JUL26 17.50 P 0.00 0.00 0.00 0.06 -0.01 49 0 10 0
30JUL26 18.00 P 0.00 0.00 0.00 0.09 -0.01 49 0 40 0
30JUL26 18.50 P 0.00 0.00 0.00 0.13 -0.02 49 0 127 0
30JUL26 19.00 P 0.21 0.21 0.21 0.19 -0.03 49 62 43 -47
30JUL26 19.50 P 0.25 0.25 0.24 0.26 -0.05 48 45 42 0
30JUL26 20.00 P 0.32 0.32 0.30 0.35 -0.05 48 30 135 -14
30JUL26 21.00 P 0.60 0.60 0.60 0.60 -0.09 48 4 168 0
30JUL26 22.00 P 1.17 1.17 1.06 0.95 -0.13 47 16 281 +1
30JUL26 23.00 P 1.27 1.27 1.27 1.43 -0.16 47 15 370 +15
30JUL26 24.00 P 0.00 0.00 0.00 2.04 -0.23 48 0 230 0
30JUL26 25.00 P 0.00 0.00 0.00 2.72 -0.29 47 0 21 0
30JUL26 26.00 P 0.00 0.00 0.00 3.60 -0.33 52 0 15 0
30JUL26 27.00 P 0.00 0.00 0.00 4.49 -0.28 55 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 5.36 -0.32 55 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 6.34 -0.24 60 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 7.26 -0.27 60 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 8.23 -0.29 62 0 3 0
30JUL26 32.00 P 0.00 0.00 0.00 9.23 -0.29 67 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 10.15 -0.37 62 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 11.24 -0.28 78 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.08 0.00 50 0 7 0
28AUG26 16.50 P 0.00 0.00 0.00 0.11 0.00 50 0 18 0
28AUG26 17.00 P 0.00 0.00 0.00 0.15 -0.01 50 0 37 0
28AUG26 17.50 P 0.00 0.00 0.00 0.20 -0.01 49 0 31 0
28AUG26 18.00 P 0.00 0.00 0.00 0.27 -0.02 49 0 46 0
28AUG26 18.50 P 0.00 0.00 0.00 0.35 -0.03 49 0 64 0
28AUG26 19.00 P 0.00 0.00 0.00 0.45 -0.03 49 0 107 0
28AUG26 19.50 P 0.00 0.00 0.00 0.55 -0.05 49 0 218 0
28AUG26 20.00 P 0.75 0.75 0.70 0.68 -0.06 49 36 201 +4
28AUG26 21.00 P 0.97 0.97 0.97 0.99 -0.10 48 10 100 +5
28AUG26 22.00 P 0.00 0.00 0.00 1.40 -0.10 48 0 154 0
28AUG26 23.00 P 0.00 0.00 0.00 1.91 -0.11 48 0 135 0
28AUG26 24.00 P 0.00 0.00 0.00 2.50 -0.14 48 0 120 0
28AUG26 25.00 P 0.00 0.00 0.00 3.18 -0.31 49 0 117 0
28AUG26 26.00 P 0.00 0.00 0.00 3.81 -0.45 46 0 36 0
28AUG26 27.00 P 0.00 0.00 0.00 4.59 -0.43 46 0 22 0
28AUG26 28.00 P 0.00 0.00 0.00 5.43 -0.45 46 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 6.34 -0.43 47 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 7.50 -0.14 58 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 8.27 -0.29 52 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 9.23 -0.29 53 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 10.15 -0.38 49 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 11.25 -0.27 61 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.15 -0.01 47 0 19 0
29SEP26 16.50 P 0.00 0.00 0.00 0.20 -0.01 47 0 21 0
29SEP26 17.00 P 0.00 0.00 0.00 0.26 -0.02 47 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.34 -0.02 47 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 0.42 -0.04 47 0 30 0
29SEP26 18.50 P 0.00 0.00 0.00 0.53 -0.04 47 0 39 0
29SEP26 19.00 P 0.00 0.00 0.00 0.64 -0.06 47 0 17 0
29SEP26 19.50 P 0.76 0.76 0.76 0.76 -0.08 47 5 67 0
29SEP26 20.00 P 0.00 0.00 0.00 0.90 -0.08 46 0 280 0
29SEP26 21.00 P 0.00 0.00 0.00 1.25 -0.09 46 0 265 0
29SEP26 22.00 P 1.55 1.55 1.55 1.70 -0.09 46 15 290 +15
29SEP26 23.00 P 0.00 0.00 0.00 2.21 -0.10 46 0 127 0
29SEP26 24.00 P 0.00 0.00 0.00 2.79 -0.13 47 0 295 0
29SEP26 25.00 P 0.00 0.00 0.00 3.39 -0.24 45 0 132 0
29SEP26 26.00 P 0.00 0.00 0.00 4.23 -0.20 48 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 4.94 -0.29 47 0 34 0
29SEP26 28.00 P 0.00 0.00 0.00 5.74 -0.31 48 0 150 0
29SEP26 29.00 P 0.00 0.00 0.00 6.52 -0.38 46 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 7.50 -0.38 49 0 5 0
29SEP26 31.00 P 0.00 0.00 0.00 8.34 -0.36 47 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.39 -0.23 53 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.16 -0.39 43 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 11.30 -0.24 55 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.14 -0.39 47 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 13.13 -0.39 48 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 14.24 -0.28 60 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 15.22 -0.30 61 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 16.13 -0.39 55 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 17.16 -0.36 61 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 18.22 -0.31 69 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 19.22 -0.30 71 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 20.23 -0.29 74 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 21.12 -0.40 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 22.12 -0.40 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 23.12 -0.40 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.40 -0.02 45 0 5 0
30DEC26 16.50 P 0.55 0.55 0.55 0.49 -0.03 45 6 11 +6
30DEC26 17.00 P 0.00 0.00 0.00 0.60 -0.03 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.71 -0.03 45 0 10 0
30DEC26 18.00 P 0.00 0.00 0.00 0.84 -0.05 45 0 37 0
30DEC26 18.50 P 0.00 0.00 0.00 0.99 -0.04 45 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.15 -0.06 45 0 27 0
30DEC26 19.50 P 0.00 0.00 0.00 1.31 -0.07 45 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 1.48 -0.08 45 0 154 0
30DEC26 21.00 P 0.00 0.00 0.00 1.88 -0.10 45 0 247 0
30DEC26 22.00 P 0.00 0.00 0.00 2.35 -0.11 45 0 406 0
30DEC26 23.00 P 0.00 0.00 0.00 2.87 -0.12 45 0 115 0
30DEC26 24.00 P 0.00 0.00 0.00 3.45 -0.21 45 0 146 0
30DEC26 25.00 P 4.26 4.26 4.26 4.14 -0.15 45 20 69 -20
30DEC26 26.00 P 0.00 0.00 0.00 4.78 -0.28 45 0 46 0
30DEC26 27.00 P 0.00 0.00 0.00 5.47 -0.35 44 0 23 0
30DEC26 28.00 P 0.00 0.00 0.00 6.23 -0.29 45 0 21 0
30DEC26 29.00 P 0.00 0.00 0.00 6.99 -0.43 44 0 13 0
30DEC26 30.00 P 0.00 0.00 0.00 7.79 -0.47 44 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.63 -0.39 43 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 9.62 -0.31 46 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.37 -0.40 42 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.35 -0.33 44 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.29 -0.33 44 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 13.15 -0.42 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 14.24 -0.32 47 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.22 -0.31 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 16.14 -0.38 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 17.16 -0.36 48 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 18.22 -0.31 53 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 19.22 -0.30 55 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.69 +0.01 45 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 0.81 +0.02 45 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.94 +0.01 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.08 0.00 45 0 7 0
30MAR27 18.00 P 0.00 0.00 0.00 1.21 -0.02 45 0 2 0
30MAR27 18.50 P 0.00 0.00 0.00 1.37 -0.04 44 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 1.52 -0.07 44 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 1.70 -0.08 44 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.89 -0.08 44 0 21 0
30MAR27 21.00 P 0.00 0.00 0.00 2.31 -0.10 43 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.80 -0.09 43 0 11 0
30MAR27 23.00 P 0.00 0.00 0.00 3.31 -0.12 43 0 8 0
30MAR27 24.00 P 0.00 0.00 0.00 3.89 -0.28 43 0 19 0
30MAR27 25.00 P 0.00 0.00 0.00 4.49 -0.25 43 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 5.17 -0.28 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.94 -0.17 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.59 -0.29 43 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.38 -0.28 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.21 -0.33 44 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.99 -0.28 43 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.86 -0.26 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.70 -0.26 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.48 -0.36 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.37 -0.39 41 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.94 -0.04 44 0 8 0
29JUN27 16.50 P 0.00 0.00 0.00 1.09 -0.03 44 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.24 -0.03 45 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.39 -0.05 44 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.55 -0.04 44 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.72 -0.05 44 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.90 -0.05 44 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.08 -0.06 43 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.28 -0.08 43 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.71 -0.11 43 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.20 -0.11 43 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.73 -0.12 43 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.30 -0.15 43 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.91 -0.19 43 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.56 -0.21 42 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.26 -0.21 43 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.93 -0.27 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.71 -0.25 42 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.47 -0.28 42 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.31 -0.30 43 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.12 -0.26 43 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.94 -0.28 42 0 0 0
TOTAL PUT 626 13,545 -34
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KST - KUAISHOU CLOSING PRICE HK$ 45.52
26JUN26 35.00 C 0.00 0.00 0.00 10.85 -1.41 186 0 0 0
26JUN26 36.00 C 0.00 0.00 0.00 9.82 -1.44 166 0 0 0
26JUN26 37.00 C 0.00 0.00 0.00 8.79 -1.48 147 0 0 0
26JUN26 38.00 C 0.00 0.00 0.00 7.76 -1.51 128 0 0 0
26JUN26 39.00 C 0.00 0.00 0.00 6.74 -1.54 111 0 0 0
26JUN26 40.00 C 0.00 0.00 0.00 5.56 -1.74 63 0 0 0
26JUN26 41.00 C 0.00 0.00 0.00 4.59 -1.74 60 0 0 0
26JUN26 42.00 C 0.00 0.00 0.00 3.68 -1.70 62 0 0 0
26JUN26 43.00 C 0.00 0.00 0.00 2.82 -1.66 61 0 11 0
26JUN26 44.00 C 0.00 0.00 0.00 2.09 -1.52 62 0 2 0
26JUN26 45.00 C 1.75 2.35 1.47 1.47 -1.35 62 33 708 +10
26JUN26 46.00 C 1.08 1.31 1.08 0.98 -1.22 62 92 156 +91
26JUN26 47.00 C 0.96 1.30 0.70 0.68 -0.88 66 312 222 +83
26JUN26 48.00 C 0.71 0.84 0.44 0.44 -0.72 67 143 297 -39
26JUN26 49.00 C 0.46 0.46 0.30 0.30 -0.55 71 657 592 -477
26JUN26 50.00 C 0.27 0.40 0.20 0.21 -0.42 74 375 605 -101
26JUN26 52.50 C 0.08 0.12 0.08 0.08 -0.22 81 50 489 +31
26JUN26 55.00 C 0.11 0.11 0.11 0.04 -0.11 90 5 233 +5
26JUN26 57.50 C 0.00 0.00 0.00 0.02 -0.06 97 0 0 0
26JUN26 60.00 C 0.00 0.00 0.00 0.01 -0.03 103 0 0 0
26JUN26 62.50 C 0.00 0.00 0.00 0.01 -0.02 117 0 0 0
26JUN26 65.00 C 0.00 0.00 0.00 0.01 -0.01 129 0 0 0
26JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 25.10 -1.16 403 0 200 0
29JUN26 22.00 C 0.00 0.00 0.00 24.20 -1.15 398 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 23.21 -1.14 378 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 22.18 -1.17 354 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 21.15 -1.20 331 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 20.12 -1.14 309 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 19.09 -1.17 288 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 18.06 -1.20 267 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.03 -1.32 247 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.00 -1.36 229 0 210 0
29JUN26 31.00 C 0.00 0.00 0.00 14.97 -1.30 210 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 13.91 -1.36 189 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.91 -1.36 176 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 11.88 -1.48 159 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 10.85 -1.51 143 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 9.83 -1.44 129 0 150 0
29JUN26 37.00 C 0.00 0.00 0.00 8.80 -1.57 114 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 7.77 -1.61 99 0 19 0
29JUN26 39.00 C 0.00 0.00 0.00 6.74 -1.54 85 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 5.73 -1.57 73 0 446 0
29JUN26 41.00 C 0.00 0.00 0.00 4.60 -1.73 47 0 229 0
29JUN26 42.00 C 0.00 0.00 0.00 3.69 -1.69 48 0 285 0
29JUN26 43.00 C 0.00 0.00 0.00 2.84 -1.66 47 0 696 0
29JUN26 44.00 C 2.40 2.75 2.40 2.11 -1.52 48 35 2,115 0
29JUN26 45.00 C 1.95 2.40 1.70 1.52 -1.33 50 96 4,180 +18
29JUN26 46.00 C 1.21 1.63 1.10 1.10 -1.10 53 2,734 8,236 -266
29JUN26 47.00 C 1.03 1.35 0.82 0.76 -0.95 54 521 4,104 +416
29JUN26 48.00 C 0.65 0.75 0.48 0.53 -0.74 56 75 3,966 -22
29JUN26 49.00 C 0.38 0.65 0.36 0.37 -0.57 59 1,008 4,176 +331
29JUN26 50.00 C 0.35 0.39 0.24 0.26 -0.44 61 595 8,348 +45
29JUN26 52.50 C 0.17 0.17 0.12 0.11 -0.22 66 203 8,282 +155
29JUN26 55.00 C 0.06 0.08 0.05 0.05 -0.11 72 94 7,665 -3
29JUN26 57.50 C 0.00 0.00 0.00 0.03 -0.06 79 0 15,089 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 -0.03 80 0 18,017 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 -0.02 90 0 5,696 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 -0.01 100 0 4,224 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 109 0 1,638 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 118 0 2,338 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 126 0 1,325 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 134 0 12,274 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 142 4 1,174 -4
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 149 4 2,934 -4
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 156 0 287 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 163 0 1,480 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 170 0 2,903 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 176 0 3,111 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 182 0 1,246 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 188 0 17,049 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 194 0 101 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 199 0 902 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 205 0 258 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 210 0 165 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 215 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 220 0 188 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 225 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 230 0 175 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 239 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 243 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 248 0 459 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 252 0 202 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 256 0 237 0
03JUL26 38.00 C 0.00 0.00 0.00 7.77 - 88 0 0 -
03JUL26 39.00 C 0.00 0.00 0.00 6.74 - 76 0 0 -
03JUL26 40.00 C 0.00 0.00 0.00 5.73 - 66 0 0 -
03JUL26 41.00 C 0.00 0.00 0.00 4.65 - 49 0 0 -
03JUL26 42.00 C 0.00 0.00 0.00 3.77 - 50 0 0 -
03JUL26 43.00 C 0.00 0.00 0.00 2.96 - 49 0 0 -
03JUL26 44.00 C 0.00 0.00 0.00 2.28 - 51 0 0 -
03JUL26 45.00 C 2.00 2.17 1.98 1.71 - 51 75 75 -
03JUL26 46.00 C 1.54 2.07 1.54 1.26 - 52 97 97 -
03JUL26 47.00 C 0.00 0.00 0.00 0.93 - 54 0 0 -
03JUL26 48.00 C 1.10 1.10 0.81 0.68 - 55 4 4 -
03JUL26 49.00 C 0.59 0.65 0.59 0.49 - 56 53 38 -
03JUL26 50.00 C 0.51 0.57 0.39 0.38 - 59 141 141 -
03JUL26 52.50 C 0.23 0.29 0.23 0.17 - 61 283 268 -
03JUL26 55.00 C 0.13 0.17 0.13 0.08 - 65 215 205 -
03JUL26 57.50 C 0.00 0.00 0.00 0.04 - 68 0 0 -
03JUL26 60.00 C 0.00 0.00 0.00 0.02 - 71 0 0 -
03JUL26 62.50 C 0.00 0.00 0.00 0.01 - 74 0 0 -
03JUL26 65.00 C 0.00 0.00 0.00 0.01 - 81 0 0 -
30JUL26 21.00 C 0.00 0.00 0.00 25.10 -1.23 199 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 24.20 -1.16 194 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 23.21 -1.21 185 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 22.18 -1.38 173 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 21.15 -1.20 163 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 20.12 -1.19 152 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 19.09 -1.17 143 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 18.06 -1.20 133 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 17.03 -1.39 124 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 16.00 -1.36 115 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 14.97 -1.30 107 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 13.91 -1.36 98 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 12.91 -1.46 91 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 11.88 -1.48 83 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 10.86 -1.50 76 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 9.83 -1.45 69 0 32 0
30JUL26 37.00 C 0.00 0.00 0.00 8.80 -1.77 61 0 31 0
30JUL26 38.00 C 0.00 0.00 0.00 7.85 -1.76 58 0 30 0
30JUL26 39.00 C 0.00 0.00 0.00 6.92 -1.46 54 0 30 0
30JUL26 40.00 C 0.00 0.00 0.00 5.89 -1.82 47 0 33 0
30JUL26 41.00 C 0.00 0.00 0.00 5.12 -1.53 47 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 4.40 -1.45 47 0 206 0
30JUL26 43.00 C 4.26 4.26 4.26 3.79 -1.32 47 1 2,723 +1
30JUL26 44.00 C 3.66 3.66 3.66 3.23 -1.22 47 1 830 +1
30JUL26 45.00 C 3.16 3.66 2.90 2.78 -1.09 48 222 2,469 +96
30JUL26 46.00 C 2.68 3.14 2.37 2.37 -0.97 48 91 1,961 +54
30JUL26 47.00 C 2.35 2.68 2.00 2.00 -0.83 49 111 2,349 +45
30JUL26 48.00 C 1.96 2.32 1.75 1.71 -0.76 50 285 3,437 +55
30JUL26 49.00 C 1.62 1.96 1.44 1.43 -0.68 50 500 4,012 -320
30JUL26 50.00 C 1.40 1.62 1.21 1.21 -0.63 50 200 1,954 +12
30JUL26 52.50 C 0.82 1.04 0.82 0.81 -0.43 52 108 3,249 +62
30JUL26 55.00 C 0.60 0.69 0.53 0.53 -0.31 54 201 7,706 +120
30JUL26 57.50 C 0.40 0.40 0.40 0.35 -0.22 55 30 3,105 +30
30JUL26 60.00 C 0.28 0.34 0.27 0.24 -0.16 57 562 6,694 +20
30JUL26 62.50 C 0.00 0.00 0.00 0.16 -0.12 58 0 2,623 0
30JUL26 65.00 C 0.15 0.17 0.15 0.12 -0.09 60 14 2,307 +5
30JUL26 67.50 C 0.00 0.00 0.00 0.09 -0.07 62 0 895 0
30JUL26 70.00 C 0.00 0.00 0.00 0.06 -0.06 63 0 222 0
30JUL26 72.50 C 0.00 0.00 0.00 0.05 -0.04 65 0 100 0
30JUL26 75.00 C 0.00 0.00 0.00 0.04 -0.03 67 8 385 0
28AUG26 21.00 C 0.00 0.00 0.00 25.10 -1.23 151 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 24.20 -1.16 147 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 23.21 -1.21 139 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 22.18 -1.38 131 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 21.15 -1.20 123 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 20.12 -1.23 115 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 19.09 -1.17 108 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 18.06 -1.29 101 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 17.03 -1.39 94 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 16.00 -1.36 87 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 14.97 -1.38 81 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 13.94 -1.41 75 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 12.92 -1.45 69 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 11.88 -1.51 63 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 10.92 -1.50 59 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 9.98 -1.31 56 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 9.10 -1.65 54 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 8.02 -1.78 48 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 7.50 -1.24 52 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 6.59 -1.41 48 0 4 0
28AUG26 41.00 C 0.00 0.00 0.00 5.94 -1.38 48 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 5.37 -1.29 49 0 1 0
28AUG26 43.00 C 0.00 0.00 0.00 4.80 -1.41 49 0 131 0
28AUG26 44.00 C 0.00 0.00 0.00 4.30 -1.16 49 0 325 0
28AUG26 45.00 C 0.00 0.00 0.00 3.85 -1.08 49 0 582 0
28AUG26 46.00 C 4.00 4.02 4.00 3.44 -0.96 50 21 556 +5
28AUG26 47.00 C 3.49 3.49 3.49 3.06 -0.89 50 15 666 0
28AUG26 48.00 C 3.22 3.22 2.80 2.80 -0.77 51 3 975 -2
28AUG26 49.00 C 0.00 0.00 0.00 2.44 -0.76 51 0 818 0
28AUG26 50.00 C 2.42 2.55 2.32 2.16 -0.71 51 154 1,262 +19
28AUG26 52.50 C 1.78 1.93 1.78 1.62 -0.54 52 6 1,769 +1
28AUG26 55.00 C 1.35 1.53 1.21 1.22 -0.44 53 29 1,723 +17
28AUG26 57.50 C 0.97 1.10 0.97 0.92 -0.33 54 246 1,169 +80
28AUG26 60.00 C 0.79 0.79 0.72 0.72 -0.24 56 19 915 0
28AUG26 62.50 C 0.00 0.00 0.00 0.55 -0.18 57 0 685 0
28AUG26 65.00 C 0.55 0.55 0.47 0.44 -0.15 58 6 1,184 +2
28AUG26 67.50 C 0.40 0.40 0.40 0.34 -0.12 59 5 399 0
28AUG26 70.00 C 0.33 0.33 0.30 0.28 -0.07 61 16 348 +16
28AUG26 72.50 C 0.00 0.00 0.00 0.22 -0.07 62 0 1,242 0
28AUG26 75.00 C 0.00 0.00 0.00 0.18 -0.04 63 0 314 0
29SEP26 21.00 C 0.00 0.00 0.00 25.10 -1.23 123 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 24.20 -1.16 120 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 23.21 -1.21 114 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 22.18 -1.38 107 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 21.15 -1.20 100 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 20.12 -1.23 94 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 19.09 -1.17 88 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.06 -1.29 82 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.03 -1.39 76 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.00 -1.36 71 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.98 -1.37 66 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 13.97 -1.38 61 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.99 -1.41 58 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.06 -1.33 55 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.18 -1.24 53 0 31 0
29SEP26 36.00 C 10.52 10.53 10.52 10.36 -1.24 52 5 5 +5
29SEP26 37.00 C 0.00 0.00 0.00 9.57 -1.18 51 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.83 -1.11 51 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 8.13 -1.39 50 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 7.47 -1.14 50 0 50 0
29SEP26 41.00 C 0.00 0.00 0.00 6.65 -1.29 48 0 461 0
29SEP26 42.00 C 6.22 6.22 6.22 6.22 -1.09 49 1 809 0
29SEP26 43.00 C 0.00 0.00 0.00 5.55 -1.21 48 0 466 0
29SEP26 44.00 C 5.15 5.45 5.15 5.07 -1.13 48 8 1,040 +4
29SEP26 45.00 C 0.00 0.00 0.00 4.62 -1.06 48 0 2,445 0
29SEP26 46.00 C 4.54 4.54 4.54 4.21 -0.97 49 1 540 +1
29SEP26 47.00 C 4.20 4.20 4.20 3.85 -0.92 49 1 7,729 -1
29SEP26 48.00 C 0.00 0.00 0.00 3.50 -0.82 49 0 1,330 0
29SEP26 49.00 C 3.44 3.74 3.22 3.19 -0.77 50 51 908 -19
29SEP26 50.00 C 3.00 3.18 3.00 2.92 -0.71 50 150 2,804 +61
29SEP26 52.50 C 2.32 2.32 2.32 2.29 -0.60 51 30 3,279 -4
29SEP26 55.00 C 2.01 2.06 1.86 1.82 -0.51 51 34 2,907 +16
29SEP26 57.50 C 1.55 1.60 1.50 1.46 -0.42 52 23 1,382 +19
29SEP26 60.00 C 1.22 1.22 1.22 1.15 -0.39 53 15 3,456 +15
29SEP26 62.50 C 0.00 0.00 0.00 0.95 -0.31 54 0 986 0
29SEP26 65.00 C 0.71 0.83 0.71 0.78 -0.27 55 19 4,339 +15
29SEP26 67.50 C 0.67 0.68 0.67 0.65 -0.22 56 6 2,421 +2
29SEP26 70.00 C 0.00 0.00 0.00 0.54 -0.19 57 0 2,216 0
29SEP26 72.50 C 0.00 0.00 0.00 0.44 -0.18 58 0 487 0
29SEP26 75.00 C 0.00 0.00 0.00 0.38 -0.15 59 0 584 0
29SEP26 77.50 C 0.00 0.00 0.00 0.32 -0.13 60 0 771 0
29SEP26 80.00 C 0.00 0.00 0.00 0.27 -0.13 61 0 1,644 0
29SEP26 82.50 C 0.00 0.00 0.00 0.23 -0.12 61 0 1,015 0
29SEP26 85.00 C 0.00 0.00 0.00 0.20 -0.10 62 0 407 0
29SEP26 87.50 C 0.00 0.00 0.00 0.17 -0.10 63 0 417 0
29SEP26 90.00 C 0.00 0.00 0.00 0.16 -0.08 64 0 1,481 0
29SEP26 92.50 C 0.00 0.00 0.00 0.14 -0.08 65 0 309 0
29SEP26 95.00 C 0.00 0.00 0.00 0.12 -0.07 66 0 204 0
29SEP26 97.50 C 0.00 0.00 0.00 0.11 -0.07 67 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.10 -0.07 68 0 1,272 0
29SEP26 102.50 C 0.00 0.00 0.00 0.09 -0.06 68 0 55 0
29SEP26 105.00 C 0.00 0.00 0.00 0.08 -0.06 69 0 59 0
29SEP26 107.50 C 0.00 0.00 0.00 0.07 -0.06 70 0 96 0
29SEP26 110.00 C 0.00 0.00 0.00 0.06 -0.06 70 0 1,502 0
29SEP26 112.50 C 0.00 0.00 0.00 0.05 -0.06 70 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.04 -0.06 70 0 1,015 0
29SEP26 117.50 C 0.00 0.00 0.00 0.03 -0.06 69 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.02 -0.06 67 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 -0.06 64 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 -0.05 65 0 56 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 -0.04 67 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 -0.03 68 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 -0.02 69 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 -0.01 70 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 75 0 16 0
30DEC26 21.00 C 0.00 0.00 0.00 25.10 -1.23 86 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 24.20 -1.16 84 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 23.21 -1.21 79 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 22.18 -1.38 74 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 21.16 -1.23 70 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 20.15 -1.31 65 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 19.19 -1.19 62 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 18.27 -1.38 60 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 17.37 -1.39 58 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.52 -1.37 57 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.68 -1.31 56 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.86 -1.35 55 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.08 -1.13 54 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.31 -1.12 53 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.59 -1.08 53 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 11.86 -1.09 52 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.20 -1.03 52 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.55 -1.26 52 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.91 -1.01 51 0 50 0
30DEC26 40.00 C 0.00 0.00 0.00 9.34 -1.07 51 0 10 0
30DEC26 41.00 C 0.00 0.00 0.00 8.77 -0.90 51 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.22 -0.91 51 0 106 0
30DEC26 43.00 C 0.00 0.00 0.00 7.73 -0.95 51 0 264 0
30DEC26 44.00 C 0.00 0.00 0.00 6.98 -1.11 49 0 219 0
30DEC26 45.00 C 0.00 0.00 0.00 6.65 -0.77 50 0 2,746 0
30DEC26 46.00 C 6.84 6.84 6.84 6.24 -0.91 49 4 155 +4
30DEC26 47.00 C 0.00 0.00 0.00 5.82 -0.85 49 0 4,181 0
30DEC26 48.00 C 0.00 0.00 0.00 5.44 -0.47 49 0 1,529 0
30DEC26 49.00 C 0.00 0.00 0.00 5.12 -0.77 50 0 711 0
30DEC26 50.00 C 5.01 5.20 5.01 4.81 -0.70 50 4 2,688 0
30DEC26 52.50 C 0.00 0.00 0.00 4.16 -0.59 51 0 841 0
30DEC26 55.00 C 0.00 0.00 0.00 3.48 -0.60 50 0 2,526 0
30DEC26 57.50 C 0.00 0.00 0.00 3.01 -0.48 51 0 2,552 0
30DEC26 60.00 C 2.74 2.74 2.64 2.54 -0.49 51 70 7,247 +20
30DEC26 62.50 C 0.00 0.00 0.00 2.19 -0.41 52 0 721 0
30DEC26 65.00 C 0.00 0.00 0.00 1.84 -0.44 52 0 1,017 0
30DEC26 67.50 C 0.00 0.00 0.00 1.59 -0.38 52 0 727 0
30DEC26 70.00 C 0.00 0.00 0.00 1.35 -0.39 52 0 1,464 0
30DEC26 72.50 C 0.00 0.00 0.00 1.17 -0.36 53 0 858 0
30DEC26 75.00 C 0.00 0.00 0.00 1.01 -0.33 53 0 2,188 0
30DEC26 77.50 C 0.00 0.00 0.00 0.86 -0.34 53 0 441 0
30DEC26 80.00 C 0.00 0.00 0.00 0.75 -0.31 53 0 392 0
30DEC26 82.50 C 0.00 0.00 0.00 0.65 -0.30 54 0 265 0
30DEC26 85.00 C 0.00 0.00 0.00 0.56 -0.30 54 0 2,235 0
30DEC26 87.50 C 0.00 0.00 0.00 0.50 -0.28 54 0 94 0
30DEC26 90.00 C 0.00 0.00 0.00 0.43 -0.26 54 0 136 0
30DEC26 92.50 C 0.00 0.00 0.00 0.37 -0.26 55 0 156 0
30DEC26 95.00 C 0.00 0.00 0.00 0.33 -0.25 55 0 344 0
30DEC26 97.50 C 0.00 0.00 0.00 0.30 -0.24 55 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 0.26 -0.23 56 0 353 0
30DEC26 102.50 C 0.00 0.00 0.00 0.23 -0.22 56 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.21 -0.21 56 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.19 -0.20 57 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.16 -0.21 57 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.15 -0.19 57 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.13 -0.19 57 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.12 -0.18 57 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.11 -0.18 58 0 8 0
30DEC26 122.50 C 0.00 0.00 0.00 0.10 -0.17 58 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.09 -0.17 59 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.08 -0.17 59 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.07 -0.17 58 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.06 -0.17 58 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.05 -0.17 58 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.04 -0.16 57 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.03 -0.16 57 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.02 -0.16 55 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 -0.16 53 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 -0.15 53 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 -0.14 54 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 25.14 -1.22 69 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 24.39 -1.05 70 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 23.44 -1.09 67 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 22.40 -1.23 63 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 21.43 -1.36 59 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 20.84 -1.03 63 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 20.00 -1.03 61 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 19.16 -1.01 60 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 18.37 -0.96 59 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 17.59 -0.95 58 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 16.63 -1.08 55 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 16.08 -0.89 56 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 15.36 -0.81 56 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 14.63 -0.85 55 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.91 -0.89 54 0 3 0
30MAR27 36.00 C 0.00 0.00 0.00 13.29 -0.82 54 0 2 0
30MAR27 37.00 C 0.00 0.00 0.00 12.64 -0.83 54 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.96 -0.88 52 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 11.48 -0.79 53 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.87 -0.85 52 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 10.33 -0.72 52 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.82 -0.87 52 0 71 0
30MAR27 43.00 C 0.00 0.00 0.00 9.32 -0.86 52 0 53 0
30MAR27 44.00 C 0.00 0.00 0.00 8.49 -1.12 49 0 276 0
30MAR27 45.00 C 8.41 8.41 8.41 8.07 -1.24 49 15 1,461 0
30MAR27 46.00 C 8.00 8.50 8.00 7.91 -0.86 51 33 3,000 0
30MAR27 47.00 C 0.00 0.00 0.00 7.33 -0.97 49 0 2,091 0
30MAR27 48.00 C 0.00 0.00 0.00 6.93 -1.00 49 0 1,393 0
30MAR27 49.00 C 0.00 0.00 0.00 6.65 -0.93 50 0 40 0
30MAR27 50.00 C 0.00 0.00 0.00 6.30 -0.89 50 0 210 0
30MAR27 52.50 C 0.00 0.00 0.00 5.44 -0.73 49 0 1,568 0
30MAR27 55.00 C 0.00 0.00 0.00 4.71 -0.82 49 0 3,251 0
30MAR27 57.50 C 4.51 4.75 4.51 4.01 -0.80 48 165 1,963 -82
30MAR27 60.00 C 3.90 3.90 3.90 3.46 -0.65 48 2 572 +2
30MAR27 62.50 C 0.00 0.00 0.00 2.91 -0.66 48 0 436 0
30MAR27 65.00 C 0.00 0.00 0.00 2.50 -0.52 47 0 215 0
30MAR27 67.50 C 0.00 0.00 0.00 2.09 -0.51 47 0 53 0
30MAR27 70.00 C 0.00 0.00 0.00 1.78 -0.41 46 0 122 0
30MAR27 72.50 C 0.00 0.00 0.00 1.48 -0.39 46 0 133 0
30MAR27 75.00 C 0.00 0.00 0.00 1.21 -0.35 45 0 32 0
30MAR27 77.50 C 0.00 0.00 0.00 1.00 -0.32 45 0 38 0
30MAR27 80.00 C 0.00 0.00 0.00 0.83 -0.27 45 0 67 0
30MAR27 82.50 C 0.00 0.00 0.00 0.69 -0.26 44 0 76 0
30MAR27 85.00 C 0.00 0.00 0.00 0.58 -0.28 44 0 185 0
29JUN27 35.00 C 0.00 0.00 0.00 14.63 -1.32 51 0 17 0
29JUN27 36.00 C 0.00 0.00 0.00 14.01 -1.07 51 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 13.39 -0.99 51 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 13.03 -0.89 52 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 12.49 -0.80 52 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 11.95 -1.01 51 0 10 0
29JUN27 41.00 C 0.00 0.00 0.00 11.44 -0.98 51 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 10.97 -0.94 51 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 10.51 -0.92 51 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 9.71 -1.24 49 0 0 0
29JUN27 45.00 C 10.00 10.00 10.00 9.30 -1.21 49 1 41 +1
29JUN27 46.00 C 0.00 0.00 0.00 8.91 -1.14 49 0 47 0
29JUN27 47.00 C 0.00 0.00 0.00 8.60 -1.04 49 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 8.24 -0.99 49 0 57 0
29JUN27 49.00 C 0.00 0.00 0.00 7.89 -0.98 50 0 112 0
29JUN27 50.00 C 0.00 0.00 0.00 7.57 -0.93 50 4 135 +4
29JUN27 52.50 C 0.00 0.00 0.00 6.79 -0.89 50 0 102 0
29JUN27 55.00 C 0.00 0.00 0.00 5.84 -1.15 48 0 127 0
29JUN27 57.50 C 0.00 0.00 0.00 5.31 -1.11 49 0 157 0
29JUN27 60.00 C 5.20 5.20 5.20 4.63 -1.16 48 2 21 +2
29JUN27 62.50 C 0.00 0.00 0.00 4.11 -1.24 48 0 213 0
29JUN27 65.00 C 0.00 0.00 0.00 3.58 -1.38 47 0 3 0
29JUN27 67.50 C 0.00 0.00 0.00 3.14 -1.51 47 0 64 0
29JUN27 70.00 C 3.70 3.70 3.70 2.74 -1.60 47 1 97 0
TOTAL CALL 11,403 322,105 +653
26JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
26JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26JUN26 39.00 P 0.00 0.00 0.00 0.01 -0.01 64 0 72 0
26JUN26 40.00 P 0.06 0.06 0.06 0.03 0.00 64 22 83 +22
26JUN26 41.00 P 0.08 0.08 0.08 0.07 0.00 63 2 20 +2
26JUN26 42.00 P 0.15 0.22 0.10 0.15 +0.04 62 111 443 -40
26JUN26 43.00 P 0.32 0.39 0.19 0.30 +0.09 62 276 428 +13
26JUN26 44.00 P 0.50 0.56 0.28 0.53 +0.18 60 44 283 +5
26JUN26 45.00 P 0.75 0.91 0.56 0.90 +0.34 60 24 440 +10
26JUN26 46.00 P 1.21 1.54 0.92 1.42 +0.55 61 73 139 +24
26JUN26 47.00 P 1.92 1.92 1.54 2.19 +0.92 68 5 62 +4
26JUN26 48.00 P 2.65 2.65 2.65 2.89 +1.02 66 14 46 0
26JUN26 49.00 P 0.00 0.00 0.00 3.74 +1.12 68 0 15 0
26JUN26 50.00 P 0.00 0.00 0.00 4.64 +1.32 70 0 615 0
26JUN26 52.50 P 0.00 0.00 0.00 7.06 +1.57 83 0 0 0
26JUN26 55.00 P 0.00 0.00 0.00 9.51 +1.62 90 0 0 0
26JUN26 57.50 P 0.00 0.00 0.00 11.99 +1.46 96 0 0 0
26JUN26 60.00 P 0.00 0.00 0.00 14.49 +1.56 111 0 0 0
26JUN26 62.50 P 0.00 0.00 0.00 16.98 +1.64 0 0 0 0
26JUN26 65.00 P 0.00 0.00 0.00 19.48 +1.63 0 0 0 0
26JUN26 67.50 P 0.00 0.00 0.00 21.98 +1.63 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 183 0 20 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 141 0 52 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 132 0 112 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 123 0 160 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 114 0 48 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 105 0 120 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 97 0 68 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 89 0 88 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 81 0 208 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 74 0 420 0
29JUN26 36.00 P 0.03 0.03 0.03 0.01 0.00 66 25 806 -25
29JUN26 37.00 P 0.01 0.01 0.01 0.01 0.00 58 20 809 +5
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 51 0 3,822 0
29JUN26 39.00 P 0.05 0.05 0.05 0.02 0.00 48 13 1,957 0
29JUN26 40.00 P 0.10 0.10 0.08 0.04 +0.01 46 23 1,401 -5
29JUN26 41.00 P 0.25 0.25 0.25 0.11 +0.04 47 9 1,779 -9
29JUN26 42.00 P 0.27 0.41 0.19 0.26 +0.11 49 290 1,698 -17
29JUN26 43.00 P 0.49 0.56 0.38 0.51 +0.22 50 1,170 2,424 +405
29JUN26 44.00 P 0.78 0.94 0.75 0.87 +0.34 50 109 4,965 -64
29JUN26 45.00 P 1.20 1.40 0.82 1.40 +0.55 53 101 4,274 -20
29JUN26 46.00 P 1.75 2.04 1.30 2.00 +0.75 53 82 4,260 +10
29JUN26 47.00 P 1.80 2.51 1.80 2.81 +1.01 59 5 2,852 -3
29JUN26 48.00 P 3.07 3.55 3.07 3.58 +1.12 59 19 3,738 -12
29JUN26 49.00 P 0.00 0.00 0.00 4.44 +1.27 60 0 2,755 0
29JUN26 50.00 P 5.30 5.30 4.00 5.36 +1.38 63 38 3,530 -14
29JUN26 52.50 P 0.00 0.00 0.00 7.73 +1.58 67 0 2,352 0
29JUN26 55.00 P 10.00 10.00 10.00 9.87 +1.09 0 20 3,264 -20
29JUN26 57.50 P 11.17 11.17 11.17 12.28 +1.12 0 5 2,222 0
29JUN26 60.00 P 0.00 0.00 0.00 14.69 +1.34 0 0 2,488 0
29JUN26 62.50 P 0.00 0.00 0.00 17.44 +1.61 0 0 3,272 0
29JUN26 65.00 P 19.42 19.42 19.42 19.88 +1.29 0 3 5,596 0
29JUN26 67.50 P 0.00 0.00 0.00 22.20 +1.23 0 0 1,147 0
29JUN26 70.00 P 0.00 0.00 0.00 25.13 +1.53 0 0 5,899 0
29JUN26 72.50 P 0.00 0.00 0.00 27.63 +1.82 0 0 15,796 0
29JUN26 75.00 P 0.00 0.00 0.00 29.73 +1.58 0 0 6,350 0
29JUN26 77.50 P 0.00 0.00 0.00 32.31 +1.66 0 0 523 0
29JUN26 80.00 P 0.00 0.00 0.00 35.13 +1.65 138 0 2,786 0
29JUN26 82.50 P 0.00 0.00 0.00 37.63 +1.82 148 0 543 0
29JUN26 85.00 P 0.00 0.00 0.00 40.12 +1.63 0 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 42.62 +1.82 0 0 319 0
29JUN26 90.00 P 0.00 0.00 0.00 44.61 +1.02 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 47.62 +1.86 147 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 49.56 +1.27 0 0 181 0
29JUN26 97.50 P 0.00 0.00 0.00 52.62 +1.49 177 0 92 0
29JUN26 100.00 P 0.00 0.00 0.00 54.91 +1.27 0 0 35 0
29JUN26 102.50 P 0.00 0.00 0.00 57.24 +1.59 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 60.11 +1.82 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 62.61 +1.49 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 64.59 +1.56 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 67.61 +1.82 195 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 70.11 +1.64 208 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 72.61 +1.55 219 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 75.11 +1.83 228 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 77.09 +1.43 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 80.10 +1.82 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 82.07 +1.42 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 84.58 +1.15 0 0 573 0
03JUL26 38.00 P 0.00 0.00 0.00 0.03 - 48 0 0 -
03JUL26 39.00 P 0.16 0.16 0.16 0.07 - 48 20 20 -
03JUL26 40.00 P 0.27 0.27 0.27 0.16 - 50 15 15 -
03JUL26 41.00 P 0.38 0.42 0.27 0.30 - 50 148 118 -
03JUL26 42.00 P 0.58 0.61 0.49 0.52 - 51 165 165 -
03JUL26 43.00 P 0.80 0.80 0.80 0.84 - 52 1 1 -
03JUL26 44.00 P 1.28 1.28 0.85 1.24 - 53 22 22 -
03JUL26 45.00 P 0.00 0.00 0.00 1.76 - 54 0 0 -
03JUL26 46.00 P 2.15 2.15 1.99 2.37 - 55 15 15 -
03JUL26 47.00 P 0.00 0.00 0.00 3.04 - 55 0 0 -
03JUL26 48.00 P 0.00 0.00 0.00 3.81 - 56 0 0 -
03JUL26 49.00 P 0.00 0.00 0.00 4.62 - 57 0 0 -
03JUL26 50.00 P 0.00 0.00 0.00 5.49 - 58 0 0 -
03JUL26 52.50 P 0.00 0.00 0.00 7.73 - 54 0 0 -
03JUL26 55.00 P 0.00 0.00 0.00 9.90 - 0 0 0 -
03JUL26 57.50 P 0.00 0.00 0.00 12.44 - 0 0 0 -
03JUL26 60.00 P 0.00 0.00 0.00 14.89 - 0 0 0 -
03JUL26 62.50 P 0.00 0.00 0.00 17.44 - 0 0 0 -
03JUL26 65.00 P 0.00 0.00 0.00 19.92 - 0 0 0 -
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 88 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 69 0 4 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 65 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 57 0 16 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 53 0 43 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 49 0 280 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 45 0 44 0
30JUL26 32.00 P 0.00 0.00 0.00 0.02 0.00 45 0 30 0
30JUL26 33.00 P 0.00 0.00 0.00 0.04 +0.01 46 0 39 0
30JUL26 34.00 P 0.00 0.00 0.00 0.07 +0.02 46 0 124 0
30JUL26 35.00 P 0.23 0.23 0.23 0.12 +0.04 46 2 787 -2
30JUL26 36.00 P 0.26 0.26 0.26 0.18 +0.05 46 20 1,141 +10
30JUL26 37.00 P 0.40 0.40 0.35 0.28 +0.08 46 27 980 +27
30JUL26 38.00 P 0.54 0.54 0.41 0.42 +0.12 46 69 794 +17
30JUL26 39.00 P 0.70 0.70 0.55 0.60 +0.17 47 43 795 +15
30JUL26 40.00 P 0.91 0.91 0.68 0.83 +0.23 47 45 916 +25
30JUL26 41.00 P 1.02 1.08 0.88 1.08 +0.27 47 11 1,701 +9
30JUL26 42.00 P 1.20 1.22 1.15 1.41 +0.34 47 8 4,335 +1
30JUL26 43.00 P 1.70 1.70 1.70 1.81 +0.45 47 15 3,236 +15
30JUL26 44.00 P 2.00 2.21 1.78 2.21 +0.50 46 134 2,012 +34
30JUL26 45.00 P 2.75 2.78 2.24 2.78 +0.63 47 138 1,646 +52
30JUL26 46.00 P 3.27 3.27 2.73 3.30 +0.71 46 81 1,566 -12
30JUL26 47.00 P 3.60 4.00 3.57 4.02 +0.86 48 158 1,275 +53
30JUL26 48.00 P 4.06 4.41 4.06 4.57 +0.81 46 9 634 0
30JUL26 49.00 P 0.00 0.00 0.00 5.47 +1.07 50 0 821 0
30JUL26 50.00 P 0.00 0.00 0.00 6.26 +1.17 50 0 385 0
30JUL26 52.50 P 0.00 0.00 0.00 8.34 +1.32 52 0 397 0
30JUL26 55.00 P 0.00 0.00 0.00 10.58 +1.45 53 0 512 0
30JUL26 57.50 P 0.00 0.00 0.00 12.67 +1.29 39 0 529 0
30JUL26 60.00 P 0.00 0.00 0.00 14.93 +1.33 0 0 153 0
30JUL26 62.50 P 0.00 0.00 0.00 17.44 +1.49 0 0 91 0
30JUL26 65.00 P 19.45 19.45 19.45 19.92 +1.33 0 3 791 +3
30JUL26 67.50 P 0.00 0.00 0.00 22.43 +1.46 0 0 1 0
30JUL26 70.00 P 0.00 0.00 0.00 25.13 +1.53 0 0 83 0
30JUL26 72.50 P 0.00 0.00 0.00 27.63 +1.56 54 0 144 0
30JUL26 75.00 P 0.00 0.00 0.00 29.89 +1.40 0 0 1 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 66 0 32 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 63 0 8 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 59 0 22 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 52 0 13 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
28AUG26 28.00 P 0.00 0.00 0.00 0.02 0.00 46 0 4 0
28AUG26 29.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 44 0
28AUG26 30.00 P 0.00 0.00 0.00 0.06 +0.01 47 0 46 0
28AUG26 31.00 P 0.00 0.00 0.00 0.09 +0.01 46 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.14 +0.02 47 0 52 0
28AUG26 33.00 P 0.00 0.00 0.00 0.21 +0.04 47 0 6 0
28AUG26 34.00 P 0.00 0.00 0.00 0.30 +0.05 47 0 79 0
28AUG26 35.00 P 0.00 0.00 0.00 0.42 +0.08 47 0 5,253 0
28AUG26 36.00 P 0.65 0.65 0.65 0.58 +0.12 48 10 255 0
28AUG26 37.00 P 0.00 0.00 0.00 0.77 +0.15 48 0 227 0
28AUG26 38.00 P 1.12 1.12 1.12 1.00 +0.20 48 50 425 0
28AUG26 39.00 P 0.00 0.00 0.00 1.28 +0.26 48 0 674 0
28AUG26 40.00 P 1.50 1.50 1.50 1.57 +0.28 48 10 504 0
28AUG26 41.00 P 1.73 1.73 1.73 1.90 +0.34 48 15 429 +15
28AUG26 42.00 P 2.18 2.18 2.03 2.28 +0.40 48 139 3,438 +37
28AUG26 43.00 P 2.53 2.60 2.26 2.72 +0.48 48 100 306 +69
28AUG26 44.00 P 0.00 0.00 0.00 3.21 +0.57 48 0 719 0
28AUG26 45.00 P 3.12 3.34 3.12 3.76 +0.65 49 17 266 +15
28AUG26 46.00 P 4.25 4.25 3.95 4.33 +0.74 49 45 878 -30
28AUG26 47.00 P 4.83 4.83 4.37 4.99 +0.83 50 64 1,714 0
28AUG26 48.00 P 5.63 5.63 5.30 5.64 +0.90 50 65 701 +65
28AUG26 49.00 P 5.46 5.46 5.42 6.34 +0.97 50 30 652 +30
28AUG26 50.00 P 0.00 0.00 0.00 7.08 +1.05 51 24 254 0
28AUG26 52.50 P 0.00 0.00 0.00 8.81 +0.98 48 0 400 0
28AUG26 55.00 P 0.00 0.00 0.00 10.85 +0.92 47 0 411 0
28AUG26 57.50 P 0.00 0.00 0.00 13.11 +1.09 49 0 771 0
28AUG26 60.00 P 0.00 0.00 0.00 15.20 +0.95 39 0 101 0
28AUG26 62.50 P 0.00 0.00 0.00 17.50 +1.03 0 0 35 0
28AUG26 65.00 P 19.91 20.21 19.73 20.27 +1.62 52 60 4,346 +60
28AUG26 67.50 P 0.00 0.00 0.00 22.43 +1.19 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 25.13 +1.44 40 0 1 0
28AUG26 72.50 P 0.00 0.00 0.00 27.63 +1.56 46 0 23 0
28AUG26 75.00 P 0.00 0.00 0.00 29.89 +1.38 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 56 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 49 0 135 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 46 0 45 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 0.00 46 0 34 0
29SEP26 26.00 P 0.00 0.00 0.00 0.03 0.00 46 0 90 0
29SEP26 27.00 P 0.00 0.00 0.00 0.05 +0.01 46 0 4 0
29SEP26 28.00 P 0.00 0.00 0.00 0.07 +0.01 45 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 0.11 +0.01 46 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.16 +0.02 46 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 0.23 +0.04 46 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.32 +0.05 46 0 89 0
29SEP26 33.00 P 0.00 0.00 0.00 0.44 +0.08 46 0 31 0
29SEP26 34.00 P 0.72 0.72 0.72 0.58 +0.10 46 4 108 +4
29SEP26 35.00 P 0.89 0.89 0.89 0.75 +0.12 47 50 168 +50
29SEP26 36.00 P 0.00 0.00 0.00 0.97 +0.18 47 0 523 0
29SEP26 37.00 P 1.29 1.29 1.29 1.21 +0.20 47 1 535 -1
29SEP26 38.00 P 0.00 0.00 0.00 1.50 +0.27 48 0 725 0
29SEP26 39.00 P 0.00 0.00 0.00 1.83 +0.31 48 0 1,104 0
29SEP26 40.00 P 2.16 2.16 2.08 2.16 +0.36 48 18 540 0
29SEP26 41.00 P 2.41 2.41 2.41 2.52 +0.38 48 15 1,170 +15
29SEP26 42.00 P 2.80 2.85 2.67 2.94 +0.46 48 60 2,059 +45
29SEP26 43.00 P 3.22 3.30 3.11 3.40 +0.52 48 75 2,676 +45
29SEP26 44.00 P 3.79 3.80 3.79 3.92 +0.63 48 17 2,468 +16
29SEP26 45.00 P 3.99 3.99 3.99 4.46 +0.67 48 12 9,374 +4
29SEP26 46.00 P 4.77 4.77 4.59 5.07 +0.75 49 3 1,736 +3
29SEP26 47.00 P 0.00 0.00 0.00 5.61 +0.75 48 0 7,460 0
29SEP26 48.00 P 0.00 0.00 0.00 6.33 +0.86 49 0 1,234 0
29SEP26 49.00 P 0.00 0.00 0.00 7.01 +0.91 49 0 1,379 0
29SEP26 50.00 P 7.40 7.40 7.10 7.73 +0.99 50 87 6,519 -75
29SEP26 52.50 P 0.00 0.00 0.00 9.61 +1.13 51 0 4,405 0
29SEP26 55.00 P 0.00 0.00 0.00 11.33 +0.93 47 0 3,145 0
29SEP26 57.50 P 0.00 0.00 0.00 13.40 +0.55 46 0 1,888 0
29SEP26 60.00 P 0.00 0.00 0.00 15.64 +1.14 47 0 2,125 0
29SEP26 62.50 P 0.00 0.00 0.00 17.75 +1.06 40 0 1,354 0
29SEP26 65.00 P 0.00 0.00 0.00 20.27 +1.35 45 0 6,084 0
29SEP26 67.50 P 0.00 0.00 0.00 22.44 +1.05 0 0 4,323 0
29SEP26 70.00 P 0.00 0.00 0.00 25.13 +1.44 39 0 2,805 0
29SEP26 72.50 P 0.00 0.00 0.00 27.63 +1.51 43 0 835 0
29SEP26 75.00 P 29.33 29.33 29.33 29.89 +1.29 0 11 3,250 +11
29SEP26 77.50 P 0.00 0.00 0.00 32.31 +1.29 0 0 591 0
29SEP26 80.00 P 0.00 0.00 0.00 35.13 +1.58 52 0 1,865 0
29SEP26 82.50 P 0.00 0.00 0.00 37.63 +1.59 55 0 652 0
29SEP26 85.00 P 0.00 0.00 0.00 40.12 +1.54 53 0 151 0
29SEP26 87.50 P 0.00 0.00 0.00 42.62 +1.82 56 0 184 0
29SEP26 90.00 P 0.00 0.00 0.00 44.64 +1.05 0 0 90 0
29SEP26 92.50 P 0.00 0.00 0.00 47.62 +1.77 62 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 49.56 +0.95 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 52.62 +1.49 67 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 54.91 +1.27 0 0 7 0
29SEP26 102.50 P 0.00 0.00 0.00 57.25 +1.14 0 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 60.11 +1.75 70 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 62.61 +1.49 72 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 64.89 +1.43 0 0 1 0
29SEP26 112.50 P 0.00 0.00 0.00 67.61 +1.53 77 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 70.11 +1.60 79 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 72.61 +1.55 81 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 75.11 +1.77 83 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 77.60 +1.65 81 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 80.10 +1.39 83 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 82.12 +0.97 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 84.62 +1.19 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 86.98 +0.83 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 89.73 +1.56 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 92.12 +1.10 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 94.61 +1.32 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 97.12 +1.12 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 100.08 +1.59 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 102.22 +1.23 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 105.08 +1.58 92 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.06 -0.12 49 0 117 0
30DEC26 22.00 P 0.00 0.00 0.00 0.08 -0.15 49 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.12 -0.16 49 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.17 -0.19 49 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.23 -0.20 49 0 120 0
30DEC26 26.00 P 0.00 0.00 0.00 0.30 -0.22 49 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.39 -0.24 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.51 -0.22 49 0 1 0
30DEC26 29.00 P 0.00 0.00 0.00 0.63 -0.24 49 0 17 0
30DEC26 30.00 P 0.00 0.00 0.00 0.79 -0.22 49 0 235 0
30DEC26 31.00 P 0.00 0.00 0.00 0.97 -0.19 49 0 119 0
30DEC26 32.00 P 1.30 1.30 1.10 1.17 -0.17 49 60 337 +40
30DEC26 33.00 P 0.00 0.00 0.00 1.39 -0.14 49 0 166 0
30DEC26 34.00 P 0.00 0.00 0.00 1.61 -0.11 49 0 167 0
30DEC26 35.00 P 0.00 0.00 0.00 1.85 -0.11 48 0 117 0
30DEC26 36.00 P 0.00 0.00 0.00 2.14 -0.06 48 0 314 0
30DEC26 37.00 P 0.00 0.00 0.00 2.44 -0.01 48 0 157 0
30DEC26 38.00 P 2.50 2.50 2.50 2.79 +0.04 48 7 168 -7
30DEC26 39.00 P 3.11 3.11 3.11 3.19 +0.14 48 6 493 0
30DEC26 40.00 P 0.00 0.00 0.00 3.58 +0.24 48 0 5,253 0
30DEC26 41.00 P 0.00 0.00 0.00 4.04 +0.33 48 0 1,771 0
30DEC26 42.00 P 4.40 4.40 4.10 4.46 +0.39 48 3 402 -1
30DEC26 43.00 P 0.00 0.00 0.00 4.95 +0.52 48 0 572 0
30DEC26 44.00 P 5.50 5.50 5.28 5.48 +0.62 48 3 664 -1
30DEC26 45.00 P 0.00 0.00 0.00 6.07 +0.69 48 0 3,348 0
30DEC26 46.00 P 6.10 6.10 6.10 6.66 +0.71 48 1 571 +1
30DEC26 47.00 P 0.00 0.00 0.00 7.27 +0.83 49 0 4,565 0
30DEC26 48.00 P 0.00 0.00 0.00 7.88 +0.80 49 0 1,200 0
30DEC26 49.00 P 0.00 0.00 0.00 8.55 +0.92 49 0 194 0
30DEC26 50.00 P 0.00 0.00 0.00 9.23 +0.90 49 0 4,408 0
30DEC26 52.50 P 10.06 10.06 10.06 10.73 +0.75 47 15 300 -15
30DEC26 55.00 P 0.00 0.00 0.00 12.56 +0.75 47 0 2,395 0
30DEC26 57.50 P 0.00 0.00 0.00 14.49 +0.71 46 0 621 0
30DEC26 60.00 P 0.00 0.00 0.00 16.50 +0.68 46 0 508 0
30DEC26 62.50 P 0.00 0.00 0.00 18.64 +0.87 46 0 553 0
30DEC26 65.00 P 0.00 0.00 0.00 20.88 +0.88 46 0 2,813 0
30DEC26 67.50 P 0.00 0.00 0.00 23.10 +0.79 45 0 185 0
30DEC26 70.00 P 0.00 0.00 0.00 25.33 +0.79 43 0 2,171 0
30DEC26 72.50 P 0.00 0.00 0.00 27.65 +0.79 38 0 752 0
30DEC26 75.00 P 0.00 0.00 0.00 30.04 +0.89 0 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 32.34 +0.86 0 0 41 0
30DEC26 80.00 P 0.00 0.00 0.00 35.13 +1.22 42 0 261 0
30DEC26 82.50 P 0.00 0.00 0.00 37.63 +1.28 44 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 40.12 +1.44 42 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 42.62 +1.49 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 44.64 +1.03 0 0 12 0
30DEC26 92.50 P 0.00 0.00 0.00 47.62 +1.56 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 49.70 +1.06 0 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 52.62 +1.49 54 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 54.91 +1.27 0 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 57.25 +1.14 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 60.11 +1.63 56 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 62.61 +1.49 58 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 64.89 +1.42 0 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 67.61 +1.53 62 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 70.11 +1.60 64 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 72.61 +1.55 66 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 75.11 +1.64 67 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 77.60 +1.55 65 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 80.10 +1.39 67 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 82.12 +0.97 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 84.70 +1.27 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 87.18 +1.03 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 89.73 +1.28 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 92.13 +1.11 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 94.61 +1.17 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 97.13 +1.13 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 100.08 +1.59 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 102.22 +1.23 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 105.08 +1.58 0 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 0.30 +0.12 54 0 472 0
30MAR27 22.00 P 0.00 0.00 0.00 0.39 +0.16 54 0 83 0
30MAR27 23.00 P 0.00 0.00 0.00 0.48 +0.20 54 0 70 0
30MAR27 24.00 P 0.00 0.00 0.00 0.58 +0.22 53 0 46 0
30MAR27 25.00 P 0.00 0.00 0.00 0.68 +0.25 52 0 98 0
30MAR27 26.00 P 0.00 0.00 0.00 0.82 +0.30 52 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 0.98 +0.35 52 0 139 0
30MAR27 28.00 P 0.00 0.00 0.00 1.14 +0.41 52 0 78 0
30MAR27 29.00 P 0.00 0.00 0.00 1.35 +0.48 52 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 1.56 +0.55 51 0 8 0
30MAR27 31.00 P 0.00 0.00 0.00 1.77 +0.61 51 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 2.04 +0.70 51 0 55 0
30MAR27 33.00 P 0.00 0.00 0.00 2.32 +0.79 51 0 288 0
30MAR27 34.00 P 0.00 0.00 0.00 2.59 +0.79 50 0 22 0
30MAR27 35.00 P 0.00 0.00 0.00 2.92 +0.79 50 0 233 0
30MAR27 36.00 P 2.89 2.89 2.89 3.26 +0.80 50 15 304 +4
30MAR27 37.00 P 0.00 0.00 0.00 3.60 +0.77 50 0 195 0
30MAR27 38.00 P 0.00 0.00 0.00 3.98 +0.74 50 0 210 0
30MAR27 39.00 P 0.00 0.00 0.00 4.39 +0.74 49 0 75 0
30MAR27 40.00 P 0.00 0.00 0.00 4.80 +0.68 49 0 2,662 0
30MAR27 41.00 P 0.00 0.00 0.00 5.21 +0.60 49 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 5.69 +0.62 49 0 170 0
30MAR27 43.00 P 0.00 0.00 0.00 6.21 +0.70 49 0 83 0
30MAR27 44.00 P 0.00 0.00 0.00 6.66 +0.61 48 0 184 0
30MAR27 45.00 P 7.08 7.08 6.90 7.20 +0.68 48 2 1,148 +1
30MAR27 46.00 P 0.00 0.00 0.00 7.79 +0.74 48 0 3,054 0
30MAR27 47.00 P 0.00 0.00 0.00 8.48 +0.84 49 0 2,044 0
30MAR27 48.00 P 8.80 8.80 8.80 8.84 +0.42 47 2 66 0
30MAR27 49.00 P 0.00 0.00 0.00 9.49 +0.64 47 0 112 0
30MAR27 50.00 P 9.80 9.80 9.80 10.14 +0.68 47 1 541 -1
30MAR27 52.50 P 11.13 11.13 11.13 11.75 +0.62 47 1 118 0
30MAR27 55.00 P 0.00 0.00 0.00 13.45 +0.55 46 0 1,861 0
30MAR27 57.50 P 0.00 0.00 0.00 15.36 +0.59 46 0 1,545 0
30MAR27 60.00 P 0.00 0.00 0.00 17.36 +0.64 46 0 252 0
30MAR27 62.50 P 0.00 0.00 0.00 19.40 +0.67 46 0 132 0
30MAR27 65.00 P 0.00 0.00 0.00 21.56 +0.72 46 0 31 0
30MAR27 67.50 P 23.28 23.28 23.28 23.69 +0.72 46 3 4 0
30MAR27 70.00 P 0.00 0.00 0.00 25.88 +0.60 45 0 16 0
30MAR27 72.50 P 0.00 0.00 0.00 28.13 +0.76 44 0 44 0
30MAR27 75.00 P 0.00 0.00 0.00 30.42 +0.57 43 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 32.81 +0.78 43 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 35.13 +0.79 38 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 37.63 +0.96 40 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 40.12 +1.06 40 0 30 0
29JUN27 35.00 P 3.37 3.40 3.37 3.47 +0.19 48 30 45 +30
29JUN27 36.00 P 0.00 0.00 0.00 3.84 +0.21 48 0 28 0
29JUN27 37.00 P 0.00 0.00 0.00 4.34 +0.36 49 0 51 0
29JUN27 38.00 P 0.00 0.00 0.00 4.75 +0.42 49 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 5.24 +0.49 49 0 16 0
29JUN27 40.00 P 0.00 0.00 0.00 5.68 +0.50 49 0 36 0
29JUN27 41.00 P 0.00 0.00 0.00 6.15 +0.52 49 0 15 0
29JUN27 42.00 P 6.26 6.26 6.26 6.68 +0.58 49 5 73 0
29JUN27 43.00 P 0.00 0.00 0.00 7.19 +0.59 49 0 15 0
29JUN27 44.00 P 7.55 7.55 7.55 7.75 +0.64 49 2 102 +2
29JUN27 45.00 P 0.00 0.00 0.00 8.31 +0.67 49 0 108 0
29JUN27 46.00 P 0.00 0.00 0.00 8.91 +0.71 49 0 76 0
29JUN27 47.00 P 0.00 0.00 0.00 9.51 +0.81 49 0 107 0
29JUN27 48.00 P 0.00 0.00 0.00 9.91 +0.62 48 0 159 0
29JUN27 49.00 P 0.00 0.00 0.00 10.55 +0.78 48 0 42 0
29JUN27 50.00 P 10.60 10.60 10.60 11.20 +0.60 48 1 20 0
29JUN27 52.50 P 0.00 0.00 0.00 12.80 +0.55 47 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.43 +0.50 47 0 1 0
29JUN27 57.50 P 0.00 0.00 0.00 16.34 +0.51 47 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 18.32 +0.58 47 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 20.29 +0.64 47 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 22.64 +0.99 49 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 24.67 +0.93 48 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 26.88 +1.04 49 0 0 0
TOTAL PUT 4,791 276,943 +949
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$ 434.80
26JUN26 350.00 C 0.00 0.00 0.00 84.93 -23.70 73 0 0 0
26JUN26 360.00 C 0.00 0.00 0.00 74.99 -23.67 74 0 0 0
26JUN26 370.00 C 0.00 0.00 0.00 65.13 -23.61 74 0 0 0
26JUN26 380.00 C 0.00 0.00 0.00 55.44 -23.45 74 0 0 0
26JUN26 390.00 C 0.00 0.00 0.00 46.09 -23.11 74 0 0 0
26JUN26 400.00 C 0.00 0.00 0.00 37.25 -22.50 74 0 0 0
26JUN26 410.00 C 0.00 0.00 0.00 29.16 -21.51 74 0 32 0
26JUN26 420.00 C 0.00 0.00 0.00 22.18 -19.95 75 0 0 0
26JUN26 430.00 C 17.33 17.33 17.01 16.40 -17.86 76 14 14 +14
26JUN26 440.00 C 12.50 12.50 9.96 11.02 -16.19 73 47 53 +45
26JUN26 450.00 C 8.39 8.49 8.39 7.25 -13.20 72 21 72 +15
26JUN26 460.00 C 5.59 5.59 5.59 4.65 -10.78 73 15 59 +14
26JUN26 470.00 C 0.00 0.00 0.00 2.85 -8.49 73 0 180 0
26JUN26 480.00 C 1.60 1.60 1.60 1.68 -6.42 73 10 75 0
26JUN26 490.00 C 0.00 0.00 0.00 0.94 -4.70 73 0 52 0
26JUN26 500.00 C 0.00 0.00 0.00 0.51 -3.31 73 0 2 0
26JUN26 510.00 C 0.34 0.34 0.34 0.27 -2.24 74 10 10 +10
26JUN26 520.00 C 0.00 0.00 0.00 0.14 -1.47 74 0 0 0
26JUN26 530.00 C 0.00 0.00 0.00 0.07 -0.97 74 0 45 0
26JUN26 540.00 C 0.00 0.00 0.00 0.03 -0.60 74 0 15 0
26JUN26 550.00 C 0.00 0.00 0.00 0.01 -0.37 72 0 0 0
26JUN26 560.00 C 0.00 0.00 0.00 0.01 -0.21 77 0 0 0
26JUN26 570.00 C 0.00 0.00 0.00 0.01 -0.11 82 0 0 0
26JUN26 580.00 C 0.00 0.00 0.00 0.01 -0.06 87 0 50 0
29JUN26 350.00 C 0.00 0.00 0.00 85.05 -23.67 61 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 75.15 -23.62 61 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 65.38 -23.49 61 0 0 0
29JUN26 380.00 C 0.00 0.00 0.00 55.84 -23.23 61 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 46.67 -22.77 61 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 38.06 -22.02 61 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 30.20 -20.92 61 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 23.26 -19.44 61 0 8 0
29JUN26 430.00 C 17.27 19.14 16.40 16.95 -18.00 59 49 74 +40
29JUN26 440.00 C 11.37 13.64 11.35 12.14 -15.85 59 109 100 +63
29JUN26 450.00 C 9.72 9.72 7.73 8.46 -12.80 60 134 222 +40
29JUN26 460.00 C 5.30 5.30 5.30 5.70 -10.56 60 10 151 +10
29JUN26 470.00 C 3.64 3.64 3.64 3.70 -8.44 60 15 187 0
29JUN26 480.00 C 2.38 2.38 2.38 2.33 -6.51 61 13 80 -12
29JUN26 490.00 C 1.43 1.56 1.20 1.41 -4.88 61 103 132 +50
29JUN26 500.00 C 0.98 1.11 0.92 0.86 -3.50 61 58 1,432 -13
29JUN26 510.00 C 0.52 0.52 0.52 0.49 -2.46 61 1 627 -1
29JUN26 520.00 C 0.00 0.00 0.00 0.27 -1.68 61 0 267 0
29JUN26 530.00 C 0.00 0.00 0.00 0.14 -1.12 61 0 132 0
29JUN26 540.00 C 0.00 0.00 0.00 0.07 -0.75 61 0 141 0
29JUN26 550.00 C 0.00 0.00 0.00 0.04 -0.47 61 0 226 0
29JUN26 560.00 C 0.00 0.00 0.00 0.02 -0.29 62 0 272 0
29JUN26 570.00 C 0.00 0.00 0.00 0.01 -0.17 62 0 217 0
29JUN26 580.00 C 0.00 0.00 0.00 0.01 -0.10 65 0 267 0
29JUN26 590.00 C 0.00 0.00 0.00 0.01 -0.05 69 0 32 0
29JUN26 600.00 C 0.00 0.00 0.00 0.01 -0.02 72 0 679 0
29JUN26 610.00 C 0.00 0.00 0.00 0.01 -0.01 76 0 145 0
29JUN26 620.00 C 0.00 0.00 0.00 0.01 0.00 79 0 142 0
29JUN26 630.00 C 0.00 0.00 0.00 0.01 0.00 82 0 226 0
29JUN26 640.00 C 0.00 0.00 0.00 0.01 0.00 86 0 113 0
29JUN26 650.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1,227 0
29JUN26 660.00 C 0.00 0.00 0.00 0.01 0.00 92 0 296 0
29JUN26 670.00 C 0.00 0.00 0.00 0.01 0.00 95 0 333 0
29JUN26 680.00 C 0.00 0.00 0.00 0.01 0.00 98 0 840 0
29JUN26 690.00 C 0.00 0.00 0.00 0.01 0.00 101 0 15 0
29JUN26 700.00 C 0.00 0.00 0.00 0.01 0.00 104 0 206 0
29JUN26 710.00 C 0.00 0.00 0.00 0.01 0.00 106 0 99 0
29JUN26 720.00 C 0.00 0.00 0.00 0.01 0.00 109 0 15 0
29JUN26 730.00 C 0.00 0.00 0.00 0.01 0.00 112 0 4 0
29JUN26 740.00 C 0.00 0.00 0.00 0.01 0.00 114 0 44 0
29JUN26 750.00 C 0.00 0.00 0.00 0.01 0.00 117 0 52 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 0.00 120 0 47 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 122 0 45 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 125 0 30 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 127 0 30 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 130 0 75 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 132 0 18 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 137 0 13 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 141 0 41 0
29JUN26 860.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.01 0.00 148 0 56 0
29JUN26 890.00 C 0.00 0.00 0.00 0.01 0.00 150 0 195 0
29JUN26 900.00 C 0.00 0.00 0.00 0.01 0.00 152 0 25 0
29JUN26 910.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 0.01 0.00 159 0 62 0
29JUN26 940.00 C 0.00 0.00 0.00 0.01 0.00 161 0 2 0
03JUL26 370.00 C 0.00 0.00 0.00 66.40 - 62 0 0 -
03JUL26 380.00 C 0.00 0.00 0.00 57.35 - 62 0 0 -
03JUL26 390.00 C 0.00 0.00 0.00 48.77 - 62 0 0 -
03JUL26 400.00 C 0.00 0.00 0.00 40.79 - 62 0 0 -
03JUL26 410.00 C 0.00 0.00 0.00 33.52 - 62 0 0 -
03JUL26 420.00 C 25.47 25.47 25.47 26.65 - 61 15 15 -
03JUL26 430.00 C 22.16 22.22 20.80 20.74 - 60 61 61 -
03JUL26 440.00 C 15.13 15.13 15.13 16.09 - 60 15 15 -
03JUL26 450.00 C 12.00 12.00 11.98 12.24 - 61 17 15 -
03JUL26 460.00 C 0.00 0.00 0.00 9.13 - 61 0 0 -
03JUL26 470.00 C 6.22 6.22 6.22 6.67 - 61 15 15 -
03JUL26 480.00 C 4.49 4.60 4.35 4.78 - 61 31 1 -
03JUL26 490.00 C 3.24 3.24 3.05 3.36 - 61 20 20 -
03JUL26 500.00 C 2.73 2.73 2.08 2.32 - 61 46 46 -
03JUL26 510.00 C 0.00 0.00 0.00 1.58 - 62 0 0 -
03JUL26 520.00 C 0.00 0.00 0.00 1.08 - 62 0 0 -
03JUL26 530.00 C 0.00 0.00 0.00 0.71 - 62 0 0 -
03JUL26 540.00 C 0.00 0.00 0.00 0.46 - 62 0 0 -
03JUL26 550.00 C 0.00 0.00 0.00 0.29 - 62 0 0 -
30JUL26 350.00 C 0.00 0.00 0.00 87.45 -24.60 45 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 81.76 -21.34 58 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 72.17 -22.26 53 0 0 0
30JUL26 380.00 C 0.00 0.00 0.00 66.16 -19.93 58 0 0 0
30JUL26 390.00 C 0.00 0.00 0.00 59.02 -19.09 58 0 0 0
30JUL26 400.00 C 0.00 0.00 0.00 52.36 -18.16 58 0 18 0
30JUL26 410.00 C 0.00 0.00 0.00 46.20 -17.17 58 0 28 0
30JUL26 420.00 C 0.00 0.00 0.00 39.33 -17.33 55 0 89 0
30JUL26 430.00 C 31.09 33.39 30.95 34.32 -14.59 56 152 266 +148
30JUL26 440.00 C 28.44 28.65 26.52 29.80 -13.51 56 107 443 +106
30JUL26 450.00 C 24.33 24.33 22.50 25.73 -12.44 56 108 397 +58
30JUL26 460.00 C 20.75 20.75 20.06 22.11 -11.37 56 60 331 +4
30JUL26 470.00 C 16.92 16.92 16.79 18.90 -10.33 57 17 260 +9
30JUL26 480.00 C 0.00 0.00 0.00 16.09 -9.32 57 0 473 0
30JUL26 490.00 C 0.00 0.00 0.00 13.62 -8.37 57 0 385 0
30JUL26 500.00 C 9.15 9.35 9.15 11.49 -7.46 57 25 485 +10
30JUL26 510.00 C 7.61 7.65 7.61 9.64 -6.62 57 6 360 0
30JUL26 520.00 C 6.30 6.30 6.00 8.06 -5.84 57 3 238 +2
30JUL26 530.00 C 0.00 0.00 0.00 6.71 -5.12 57 0 155 0
30JUL26 540.00 C 4.61 4.61 4.61 5.57 -4.46 57 15 143 0
30JUL26 550.00 C 3.84 3.84 3.62 4.60 -3.88 57 32 191 -9
30JUL26 560.00 C 0.00 0.00 0.00 3.79 -3.35 57 0 143 0
30JUL26 570.00 C 2.53 2.53 2.48 3.11 -2.88 57 18 149 +18
30JUL26 580.00 C 2.19 2.19 2.15 2.62 -2.39 58 54 114 +54
30JUL26 590.00 C 0.00 0.00 0.00 2.14 -2.04 58 0 62 0
30JUL26 600.00 C 0.00 0.00 0.00 1.74 -1.74 58 0 48 0
30JUL26 610.00 C 0.00 0.00 0.00 1.41 -1.56 58 0 141 0
30JUL26 620.00 C 0.00 0.00 0.00 1.14 -1.32 58 0 124 0
30JUL26 630.00 C 0.00 0.00 0.00 0.92 -1.11 58 0 59 0
30JUL26 640.00 C 0.00 0.00 0.00 0.74 -0.93 58 0 41 0
30JUL26 650.00 C 1.00 1.00 0.92 0.59 -0.78 58 2 20 -2
30JUL26 660.00 C 0.00 0.00 0.00 0.48 -0.64 58 0 12 0
30JUL26 670.00 C 0.00 0.00 0.00 0.38 -0.54 58 0 0 0
30JUL26 680.00 C 0.00 0.00 0.00 0.30 -0.45 58 0 20 0
30JUL26 690.00 C 0.00 0.00 0.00 0.24 -0.37 58 0 26 0
30JUL26 700.00 C 0.00 0.00 0.00 0.19 -0.30 58 0 45 0
30JUL26 710.00 C 0.00 0.00 0.00 0.15 -0.25 58 0 0 0
30JUL26 720.00 C 0.00 0.00 0.00 0.12 -0.20 58 0 15 0
30JUL26 730.00 C 0.00 0.00 0.00 0.10 -0.16 58 0 34 0
30JUL26 740.00 C 0.00 0.00 0.00 0.08 -0.13 58 0 3 0
30JUL26 750.00 C 0.00 0.00 0.00 0.06 -0.11 58 0 3 0
30JUL26 760.00 C 0.00 0.00 0.00 0.05 -0.09 58 0 66 0
28AUG26 350.00 C 0.00 0.00 0.00 94.07 -21.93 52 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 86.78 -20.89 53 0 0 0
28AUG26 370.00 C 0.00 0.00 0.00 82.30 -17.34 59 0 0 0
28AUG26 380.00 C 0.00 0.00 0.00 75.51 -13.67 59 0 0 0
28AUG26 390.00 C 0.00 0.00 0.00 69.10 -12.94 59 0 0 0
28AUG26 400.00 C 0.00 0.00 0.00 63.06 -14.52 59 0 18 0
28AUG26 410.00 C 0.00 0.00 0.00 57.40 -13.56 59 0 25 0
28AUG26 420.00 C 0.00 0.00 0.00 52.12 -12.60 59 0 161 0
28AUG26 430.00 C 40.46 40.64 40.43 45.80 -13.06 57 60 93 -4
28AUG26 440.00 C 0.00 0.00 0.00 41.39 -10.40 57 0 173 0
28AUG26 450.00 C 33.62 33.62 33.62 37.32 -9.53 57 15 315 +15
28AUG26 460.00 C 29.89 29.89 29.89 33.58 -8.69 57 15 419 +15
28AUG26 470.00 C 26.51 26.51 26.51 30.15 -7.89 58 15 326 -15
28AUG26 480.00 C 22.92 23.47 22.92 27.02 -7.13 58 45 449 +30
28AUG26 490.00 C 20.33 20.33 19.94 24.16 -6.42 58 30 300 +27
28AUG26 500.00 C 17.71 17.71 17.50 21.57 -5.76 58 30 360 +16
28AUG26 510.00 C 15.35 15.35 15.35 19.22 -5.15 58 15 200 +15
28AUG26 520.00 C 0.00 0.00 0.00 17.10 -4.58 58 0 184 0
28AUG26 530.00 C 0.00 0.00 0.00 15.18 -4.07 58 0 114 0
28AUG26 540.00 C 0.00 0.00 0.00 13.88 -3.18 59 0 4,239 0
28AUG26 550.00 C 0.00 0.00 0.00 11.92 -3.17 58 0 114 0
28AUG26 560.00 C 0.00 0.00 0.00 10.54 -2.78 58 0 69 0
28AUG26 570.00 C 0.00 0.00 0.00 9.60 -2.14 59 0 112 0
28AUG26 580.00 C 0.00 0.00 0.00 8.46 -1.87 59 0 161 0
28AUG26 590.00 C 0.00 0.00 0.00 7.46 -1.61 59 0 34 0
28AUG26 600.00 C 0.00 0.00 0.00 6.56 -1.40 59 0 18 0
28AUG26 610.00 C 0.00 0.00 0.00 5.77 -1.20 59 0 29 0
28AUG26 620.00 C 0.00 0.00 0.00 5.06 -1.22 59 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 4.44 -1.05 59 0 15 0
28AUG26 640.00 C 0.00 0.00 0.00 3.89 -0.90 59 0 0 0
28AUG26 650.00 C 0.00 0.00 0.00 3.41 -0.76 59 0 32 0
28AUG26 660.00 C 0.00 0.00 0.00 2.98 -0.65 59 0 49 0
28AUG26 670.00 C 0.00 0.00 0.00 2.61 -0.55 59 0 45 0
28AUG26 680.00 C 0.00 0.00 0.00 2.28 -0.46 59 0 151 0
29SEP26 350.00 C 0.00 0.00 0.00 99.66 -21.35 52 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 92.83 -17.01 53 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 86.32 -16.27 53 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 80.12 -15.51 54 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 74.25 -14.73 54 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 70.81 -11.83 57 0 1 0
29SEP26 410.00 C 0.00 0.00 0.00 65.41 -11.21 57 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 60.33 -10.58 57 0 14 0
29SEP26 430.00 C 46.87 47.04 46.87 53.89 -11.63 55 30 30 +28
29SEP26 440.00 C 0.00 0.00 0.00 49.56 -10.88 55 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 45.52 -10.15 56 0 65 0
29SEP26 460.00 C 36.81 36.81 36.81 41.75 -9.44 56 15 120 +15
29SEP26 470.00 C 33.50 33.50 33.47 38.25 -8.76 56 30 163 0
29SEP26 480.00 C 29.68 29.68 29.68 35.00 -8.11 56 15 89 0
29SEP26 490.00 C 27.12 27.12 26.91 31.99 -7.49 56 30 59 +15
29SEP26 500.00 C 24.40 24.40 24.40 29.20 -6.90 56 15 399 0
29SEP26 510.00 C 22.11 22.11 22.11 27.46 -5.52 57 15 346 +15
29SEP26 520.00 C 0.00 0.00 0.00 25.02 -5.07 57 0 161 0
29SEP26 530.00 C 0.00 0.00 0.00 22.78 -4.64 57 0 235 0
29SEP26 540.00 C 0.00 0.00 0.00 20.72 -4.24 57 0 103 0
29SEP26 550.00 C 0.00 0.00 0.00 18.83 -3.87 57 0 891 0
29SEP26 560.00 C 0.00 0.00 0.00 17.10 -3.52 57 0 229 0
29SEP26 570.00 C 0.00 0.00 0.00 15.05 -3.67 56 0 108 0
29SEP26 580.00 C 0.00 0.00 0.00 14.07 -2.90 57 0 214 0
29SEP26 590.00 C 0.00 0.00 0.00 12.75 -2.63 57 0 7 0
29SEP26 600.00 C 0.00 0.00 0.00 11.55 -2.37 57 0 905 0
29SEP26 610.00 C 0.00 0.00 0.00 10.46 -2.13 57 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 9.46 -1.92 57 0 51 0
29SEP26 630.00 C 0.00 0.00 0.00 8.55 -1.73 57 0 544 0
29SEP26 640.00 C 0.00 0.00 0.00 7.73 -1.55 57 0 387 0
29SEP26 650.00 C 0.00 0.00 0.00 6.98 -1.39 57 0 152 0
29SEP26 660.00 C 0.00 0.00 0.00 6.31 -1.47 57 0 46 0
29SEP26 670.00 C 0.00 0.00 0.00 5.69 -1.32 57 0 16 0
29SEP26 680.00 C 0.00 0.00 0.00 5.14 -1.18 57 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 4.63 -1.06 57 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 4.18 -0.94 57 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 3.77 -0.83 57 0 25 0
29SEP26 720.00 C 0.00 0.00 0.00 3.39 -0.75 57 0 95 0
29SEP26 730.00 C 0.00 0.00 0.00 3.06 -0.66 57 0 20 0
29SEP26 740.00 C 0.00 0.00 0.00 2.75 -0.59 57 0 84 0
29SEP26 750.00 C 0.00 0.00 0.00 2.48 -0.52 57 0 15 0
29SEP26 760.00 C 0.00 0.00 0.00 2.23 -0.46 57 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 2.01 -0.41 57 0 15 0
29SEP26 780.00 C 0.00 0.00 0.00 1.81 -0.36 57 0 15 0
29SEP26 790.00 C 0.00 0.00 0.00 1.63 -0.32 57 0 30 0
29SEP26 800.00 C 0.00 0.00 0.00 1.47 -0.27 57 0 30 0
29SEP26 810.00 C 0.00 0.00 0.00 1.32 -0.24 57 0 345 0
29SEP26 820.00 C 0.00 0.00 0.00 1.19 -0.21 57 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 1.07 -0.19 57 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 0.96 -0.17 57 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 0.86 -0.15 57 0 90 0
29SEP26 860.00 C 0.00 0.00 0.00 0.78 -0.12 57 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 0.70 -0.11 57 0 0 0
29SEP26 880.00 C 1.40 1.40 1.40 0.63 -0.10 57 4 4 -1
29SEP26 890.00 C 0.00 0.00 0.00 0.57 -0.08 57 0 15 0
29SEP26 900.00 C 0.00 0.00 0.00 0.51 -0.07 57 0 45 0
29SEP26 910.00 C 0.00 0.00 0.00 0.46 -0.06 57 0 15 0
29SEP26 920.00 C 0.00 0.00 0.00 0.41 -0.06 57 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 0.37 -0.05 57 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 0.33 -0.04 57 0 49 0
30DEC26 350.00 C 0.00 0.00 0.00 106.98 -18.47 50 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 100.69 -18.07 50 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 94.76 -17.45 51 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 89.06 -16.84 51 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 83.58 -16.38 51 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 78.47 -15.82 52 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 73.64 -15.07 52 0 0 0
30DEC26 420.00 C 64.72 64.72 64.62 68.88 -14.71 52 32 32 +32
30DEC26 430.00 C 0.00 0.00 0.00 64.62 -14.13 52 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 60.58 -13.34 52 0 300 0
30DEC26 450.00 C 0.00 0.00 0.00 56.54 -12.94 52 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 52.88 -12.56 52 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 51.14 -10.26 54 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 47.75 -9.69 54 0 1 0
30DEC26 490.00 C 0.00 0.00 0.00 43.04 -11.05 53 0 60 0
30DEC26 500.00 C 0.00 0.00 0.00 40.39 -10.41 53 0 32 0
30DEC26 510.00 C 0.00 0.00 0.00 37.81 -9.71 53 0 372 0
30DEC26 520.00 C 0.00 0.00 0.00 35.22 -9.18 53 0 18 0
30DEC26 530.00 C 0.00 0.00 0.00 32.64 -9.17 53 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 30.66 -8.56 53 0 253 0
30DEC26 550.00 C 0.00 0.00 0.00 28.68 -7.95 53 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 26.71 -7.41 53 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 24.76 -7.38 53 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 23.14 -7.02 53 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 21.68 -6.50 53 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 20.22 -6.02 53 0 41 0
30DEC26 610.00 C 0.00 0.00 0.00 18.78 -5.78 53 0 27 0
30DEC26 620.00 C 0.00 0.00 0.00 17.37 -5.73 53 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 16.31 -5.33 53 0 75 0
30DEC26 640.00 C 0.00 0.00 0.00 15.27 -4.92 53 0 63 0
30DEC26 650.00 C 0.00 0.00 0.00 14.22 -4.56 53 0 45 0
30DEC26 660.00 C 0.00 0.00 0.00 13.21 -4.37 53 0 78 0
30DEC26 670.00 C 0.00 0.00 0.00 12.20 -4.33 53 0 11 0
30DEC26 680.00 C 0.00 0.00 0.00 11.45 -4.04 53 0 15 0
30DEC26 690.00 C 0.00 0.00 0.00 10.73 -3.74 53 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 10.05 -3.40 53 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 9.50 -3.02 54 0 15 0
30DEC26 720.00 C 0.00 0.00 0.00 8.99 -2.80 54 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 8.49 -2.58 54 0 382 0
30DEC26 740.00 C 0.00 0.00 0.00 7.75 -2.61 54 0 15 0
30DEC26 750.00 C 0.00 0.00 0.00 7.25 -2.58 54 0 1 0
30DEC26 760.00 C 0.00 0.00 0.00 6.77 -2.57 54 0 30 0
30DEC26 770.00 C 0.00 0.00 0.00 6.29 -2.59 54 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 5.81 -2.32 54 0 30 0
30DEC26 790.00 C 0.00 0.00 0.00 5.40 -2.24 54 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 5.08 -2.07 54 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 4.76 -1.91 54 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 4.45 -1.73 54 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 4.14 -1.60 54 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 3.83 -1.59 54 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 3.52 -1.59 54 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 3.32 -1.47 54 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 3.13 -1.35 54 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 2.93 -1.24 54 0 15 0
30DEC26 890.00 C 0.00 0.00 0.00 2.74 -1.11 54 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 2.54 -1.06 54 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 2.35 -1.05 54 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 2.16 -1.05 54 0 25 0
30DEC26 930.00 C 0.00 0.00 0.00 2.04 -0.97 54 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 1.93 -0.89 54 0 18 0
30MAR27 350.00 C 0.00 0.00 0.00 115.17 -18.92 51 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 109.63 -18.21 51 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 104.27 -17.83 51 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 98.91 -17.75 52 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 94.20 -17.03 52 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 89.65 -16.30 52 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 85.11 -16.14 52 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 80.66 -15.98 52 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 76.90 -15.25 52 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 73.15 -14.52 53 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 69.39 -14.33 53 0 0 0
30MAR27 460.00 C 0.00 0.00 0.00 65.69 -14.27 53 0 2 0
30MAR27 470.00 C 0.00 0.00 0.00 62.62 -13.64 53 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 59.61 -12.94 53 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 56.60 -12.43 53 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 53.63 -12.40 53 0 15 0
30MAR27 510.00 C 0.00 0.00 0.00 50.84 -12.21 53 0 15 0
30MAR27 520.00 C 0.00 0.00 0.00 48.49 -11.58 53 0 15 0
30MAR27 530.00 C 0.00 0.00 0.00 46.14 -10.95 53 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 43.82 -10.51 53 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 41.49 -10.51 53 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 39.27 -10.40 53 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 37.48 -9.86 53 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 35.72 -9.30 53 0 15 0
30MAR27 590.00 C 0.00 0.00 0.00 33.95 -8.76 53 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 32.18 -8.68 53 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 30.41 -8.68 53 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 28.91 -8.41 53 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 27.61 -7.95 53 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 26.30 -7.51 53 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 25.00 -7.05 53 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 23.70 -6.97 53 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 22.40 -6.97 54 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 21.25 -6.83 53 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 20.32 -6.46 53 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 19.39 -6.09 54 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 18.46 -5.73 54 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 17.53 -5.44 54 0 15 0
30MAR27 730.00 C 16.00 16.00 16.00 16.60 -5.44 54 2 3 0
30MAR27 740.00 C 0.00 0.00 0.00 15.83 -5.29 54 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 15.19 -5.00 54 0 15 0
30MAR27 760.00 C 0.00 0.00 0.00 14.58 -4.69 54 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 14.01 -4.34 54 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 13.46 -3.96 54 0 15 0
30MAR27 790.00 C 0.00 0.00 0.00 12.95 -3.55 54 0 15 0
30MAR27 800.00 C 0.00 0.00 0.00 12.44 -3.39 54 0 30 0
30MAR27 810.00 C 0.00 0.00 0.00 11.76 -3.43 54 0 33 0
29JUN27 350.00 C 0.00 0.00 0.00 125.29 -17.36 52 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 120.21 -17.00 52 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 115.14 -16.95 52 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 110.47 -16.50 53 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 106.18 -15.72 53 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 101.89 -15.29 53 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 97.61 -15.26 53 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 93.45 -15.13 53 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 89.92 -14.39 53 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 86.39 -13.66 53 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 82.87 -13.47 53 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 79.36 -13.46 53 0 15 0
29JUN27 470.00 C 0.00 0.00 0.00 75.98 -13.32 53 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 73.15 -12.63 53 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 70.33 -11.93 54 0 15 0
29JUN27 500.00 C 0.00 0.00 0.00 67.51 -11.62 54 0 15 0
29JUN27 510.00 C 0.00 0.00 0.00 64.69 -11.62 54 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 61.88 -11.60 54 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 59.46 -11.20 54 0 15 0
29JUN27 540.00 C 0.00 0.00 0.00 57.26 -10.58 54 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 55.06 -9.96 54 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 52.86 -9.78 54 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 50.66 -9.78 54 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 48.46 -9.78 54 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 46.50 -9.54 54 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 44.84 -8.99 54 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 43.17 -8.46 54 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 41.51 -8.02 54 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 39.84 -8.03 54 0 0 0
TOTAL CALL 1,841 34,099 +876
26JUN26 350.00 P 0.00 0.00 0.00 0.02 +0.01 73 0 0 0
26JUN26 360.00 P 0.00 0.00 0.00 0.08 +0.04 75 0 0 0
26JUN26 370.00 P 0.00 0.00 0.00 0.22 +0.11 74 0 0 0
26JUN26 380.00 P 0.00 0.00 0.00 0.54 +0.28 74 0 0 0
26JUN26 390.00 P 0.00 0.00 0.00 1.18 +0.62 74 0 15 0
26JUN26 400.00 P 3.69 3.69 3.69 2.40 +1.26 74 15 30 0
26JUN26 410.00 P 5.26 6.55 5.26 4.37 +2.30 75 16 9 +9
26JUN26 420.00 P 7.48 7.48 7.48 7.32 +3.75 75 6 21 +6
26JUN26 430.00 P 12.55 12.76 12.55 11.42 +5.62 75 17 16 +15
26JUN26 440.00 P 15.58 15.58 15.58 15.81 +6.99 71 12 30 0
26JUN26 450.00 P 25.19 25.19 23.94 23.23 +10.48 78 14 44 +14
26JUN26 460.00 P 0.00 0.00 0.00 29.89 +12.12 74 0 72 0
26JUN26 470.00 P 0.00 0.00 0.00 37.99 +14.94 74 0 90 0
26JUN26 480.00 P 0.00 0.00 0.00 46.82 +17.10 74 0 121 0
26JUN26 490.00 P 0.00 0.00 0.00 56.07 +18.90 74 0 15 0
26JUN26 500.00 P 0.00 0.00 0.00 65.62 +20.34 74 0 9 0
26JUN26 510.00 P 0.00 0.00 0.00 75.39 +21.45 74 0 3 0
26JUN26 520.00 P 0.00 0.00 0.00 87.82 +24.81 128 0 14 0
26JUN26 530.00 P 0.00 0.00 0.00 95.21 +20.63 73 0 2 0
26JUN26 540.00 P 0.00 0.00 0.00 108.30 +23.81 153 0 0 0
26JUN26 550.00 P 0.00 0.00 0.00 118.27 +23.71 163 0 0 0
26JUN26 560.00 P 0.00 0.00 0.00 128.25 +23.52 172 0 0 0
26JUN26 570.00 P 0.00 0.00 0.00 138.23 +23.27 180 0 0 0
26JUN26 580.00 P 0.00 0.00 0.00 148.23 +22.98 188 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 0.06 +0.04 62 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 0.15 +0.09 61 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 0.39 +0.24 61 0 34 0
29JUN26 380.00 P 2.68 2.68 2.68 0.84 +0.49 61 15 65 +15
29JUN26 390.00 P 3.95 3.95 3.95 1.71 +0.98 62 15 159 +15
29JUN26 400.00 P 4.75 5.90 4.22 3.13 +1.75 62 75 210 +60
29JUN26 410.00 P 8.51 8.67 7.84 5.36 +2.93 62 83 362 +83
29JUN26 420.00 P 12.03 12.13 10.63 8.46 +4.38 62 59 208 +59
29JUN26 430.00 P 12.95 12.95 12.95 12.73 +6.33 63 15 147 0
29JUN26 440.00 P 22.00 22.00 17.99 18.04 +8.54 63 113 112 -46
29JUN26 450.00 P 0.00 0.00 0.00 23.67 +10.16 61 0 302 0
29JUN26 460.00 P 32.00 35.95 29.35 31.80 +13.80 66 399 318 +23
29JUN26 470.00 P 0.00 0.00 0.00 38.83 +15.05 61 0 259 0
29JUN26 480.00 P 49.00 49.00 46.00 48.82 +18.43 71 18 503 -5
29JUN26 490.00 P 0.00 0.00 0.00 56.45 +18.70 61 0 303 0
29JUN26 500.00 P 0.00 0.00 0.00 65.88 +20.11 61 0 1,495 0
29JUN26 510.00 P 0.00 0.00 0.00 75.76 +21.44 66 0 322 0
29JUN26 520.00 P 0.00 0.00 0.00 87.82 +22.62 97 0 469 0
29JUN26 530.00 P 0.00 0.00 0.00 96.50 +21.71 90 0 307 0
29JUN26 540.00 P 108.00 108.00 108.00 108.30 +23.68 116 10 104 0
29JUN26 550.00 P 0.00 0.00 0.00 118.27 +23.64 123 0 884 0
29JUN26 560.00 P 0.00 0.00 0.00 128.25 +23.49 130 0 72 0
29JUN26 570.00 P 135.60 135.60 135.60 138.52 +23.54 140 10 146 0
29JUN26 580.00 P 0.00 0.00 0.00 148.23 +22.98 143 0 425 0
29JUN26 590.00 P 0.00 0.00 0.00 157.22 +21.67 138 0 97 0
29JUN26 600.00 P 0.00 0.00 0.00 165.41 +19.56 105 0 932 0
29JUN26 610.00 P 0.00 0.00 0.00 177.10 +20.95 147 0 121 0
29JUN26 620.00 P 185.00 185.00 185.00 185.30 +18.85 108 10 119 -10
29JUN26 630.00 P 195.80 198.05 195.80 198.05 +21.30 170 70 315 -25
29JUN26 640.00 P 0.00 0.00 0.00 207.08 +20.03 162 0 174 0
29JUN26 650.00 P 0.00 0.00 0.00 216.20 +18.85 152 0 388 0
29JUN26 660.00 P 0.00 0.00 0.00 228.46 +20.81 191 0 354 0
29JUN26 670.00 P 0.00 0.00 0.00 237.48 +19.53 183 0 272 0
29JUN26 680.00 P 0.00 0.00 0.00 248.33 +20.08 200 0 90 0
29JUN26 690.00 P 0.00 0.00 0.00 257.05 +18.50 187 0 78 0
29JUN26 700.00 P 0.00 0.00 0.00 267.04 +18.19 191 0 63 0
29JUN26 710.00 P 0.00 0.00 0.00 275.60 +16.45 161 0 54 0
29JUN26 720.00 P 0.00 0.00 0.00 288.41 +18.96 220 0 136 0
29JUN26 730.00 P 0.00 0.00 0.00 297.01 +17.26 204 0 27 0
29JUN26 740.00 P 0.00 0.00 0.00 306.05 +16.00 187 0 7 0
29JUN26 750.00 P 0.00 0.00 0.00 318.47 +18.12 234 0 260 0
29JUN26 760.00 P 0.00 0.00 0.00 327.01 +16.36 216 0 19 0
29JUN26 770.00 P 0.00 0.00 0.00 336.98 +16.03 219 0 9 0
29JUN26 780.00 P 0.00 0.00 0.00 345.54 +14.38 183 0 13 0
29JUN26 790.00 P 0.00 0.00 0.00 355.53 +14.37 186 0 18 0
29JUN26 800.00 P 0.00 0.00 0.00 365.53 +14.38 189 0 10 0
29JUN26 810.00 P 0.00 0.00 0.00 375.52 +14.38 192 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 385.51 +14.42 195 0 3 0
29JUN26 830.00 P 0.00 0.00 0.00 396.93 +15.79 241 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 407.19 +15.27 249 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 415.49 +14.38 203 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 425.50 +13.60 207 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 435.47 +14.38 208 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 445.46 +13.57 211 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 456.88 +15.80 261 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 465.45 +14.41 216 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 476.87 +15.81 267 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 485.46 +14.41 222 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 497.03 +15.99 277 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 507.28 +16.28 285 0 0 0
03JUL26 370.00 P 3.68 3.68 2.72 1.33 - 62 75 75 -
03JUL26 380.00 P 3.72 3.72 3.72 2.29 - 63 15 15 -
03JUL26 390.00 P 5.66 5.66 5.66 3.72 - 63 15 15 -
03JUL26 400.00 P 7.59 9.41 7.59 5.82 - 63 27 27 -
03JUL26 410.00 P 10.38 12.46 9.79 8.65 - 63 75 75 -
03JUL26 420.00 P 14.22 16.38 13.00 12.28 - 63 68 68 -
03JUL26 430.00 P 0.00 0.00 0.00 16.77 - 64 0 0 -
03JUL26 440.00 P 26.03 26.27 23.71 22.13 - 64 131 131 -
03JUL26 450.00 P 28.35 28.35 28.35 28.33 - 65 10 10 -
03JUL26 460.00 P 0.00 0.00 0.00 34.29 - 62 0 0 -
03JUL26 470.00 P 0.00 0.00 0.00 41.76 - 62 0 0 -
03JUL26 480.00 P 0.00 0.00 0.00 49.82 - 62 0 0 -
03JUL26 490.00 P 0.00 0.00 0.00 58.36 - 62 0 0 -
03JUL26 500.00 P 0.00 0.00 0.00 67.29 - 62 0 0 -
03JUL26 510.00 P 0.00 0.00 0.00 78.43 - 76 0 0 -
03JUL26 520.00 P 0.00 0.00 0.00 88.59 - 84 0 0 -
03JUL26 530.00 P 0.00 0.00 0.00 98.52 - 89 0 0 -
03JUL26 540.00 P 0.00 0.00 0.00 108.30 - 94 0 0 -
03JUL26 550.00 P 0.00 0.00 0.00 118.27 - 99 0 0 -
30JUL26 350.00 P 7.32 7.36 7.32 4.46 +1.89 58 34 39 +31
30JUL26 360.00 P 0.00 0.00 0.00 6.04 +2.39 58 0 46 0
30JUL26 370.00 P 9.65 11.18 9.65 8.13 +3.13 58 7 42 +7
30JUL26 380.00 P 12.92 12.92 12.92 10.62 +4.01 58 15 29 0
30JUL26 390.00 P 0.00 0.00 0.00 13.48 +4.75 58 0 2 0
30JUL26 400.00 P 0.00 0.00 0.00 16.94 +5.72 59 0 23 0
30JUL26 410.00 P 25.12 25.12 24.35 20.92 +6.89 59 32 42 +15
30JUL26 420.00 P 28.80 28.80 28.54 25.27 +7.78 59 30 88 0
30JUL26 430.00 P 33.81 33.81 32.00 30.33 +8.98 59 37 386 -1
30JUL26 440.00 P 38.25 39.28 36.73 35.82 +10.23 60 45 412 +20
30JUL26 450.00 P 44.29 45.90 42.88 41.70 +11.16 60 142 400 -37
30JUL26 460.00 P 52.22 52.37 48.25 48.26 +12.52 60 104 190 -46
30JUL26 470.00 P 54.90 56.38 54.90 55.04 +13.43 61 18 211 0
30JUL26 480.00 P 0.00 0.00 0.00 62.44 +16.03 61 0 150 0
30JUL26 490.00 P 0.00 0.00 0.00 70.07 +17.19 62 0 240 0
30JUL26 500.00 P 0.00 0.00 0.00 78.13 +16.58 62 0 176 0
30JUL26 510.00 P 0.00 0.00 0.00 86.48 +17.52 64 0 201 0
30JUL26 520.00 P 0.00 0.00 0.00 95.10 +18.31 64 0 125 0
30JUL26 530.00 P 0.00 0.00 0.00 104.00 +19.14 66 0 1,341 0
30JUL26 540.00 P 0.00 0.00 0.00 113.09 +19.79 67 0 176 0
30JUL26 550.00 P 123.63 123.63 123.63 122.40 +20.47 69 15 259 +15
30JUL26 560.00 P 132.00 132.00 132.00 131.87 +21.02 71 10 33 +10
30JUL26 570.00 P 0.00 0.00 0.00 141.48 +21.53 73 0 88 0
30JUL26 580.00 P 0.00 0.00 0.00 151.23 +21.99 75 0 79 0
30JUL26 590.00 P 0.00 0.00 0.00 161.06 +22.35 78 0 56 0
30JUL26 600.00 P 0.00 0.00 0.00 171.02 +22.75 80 0 226 0
30JUL26 610.00 P 0.00 0.00 0.00 181.02 +23.00 83 0 40 0
30JUL26 620.00 P 0.00 0.00 0.00 190.85 +23.05 85 0 16 0
30JUL26 630.00 P 0.00 0.00 0.00 199.89 +22.14 84 0 134 0
30JUL26 640.00 P 0.00 0.00 0.00 209.78 +22.05 87 0 10 0
30JUL26 650.00 P 0.00 0.00 0.00 219.89 +22.09 90 0 15 0
30JUL26 660.00 P 0.00 0.00 0.00 229.57 +21.64 91 0 24 0
30JUL26 670.00 P 0.00 0.00 0.00 240.20 +22.11 96 0 15 0
30JUL26 680.00 P 0.00 0.00 0.00 249.07 +20.76 93 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 262.86 +24.30 110 0 0 0
30JUL26 700.00 P 0.00 0.00 0.00 272.59 +23.74 111 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 282.25 +23.10 113 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 292.46 +23.01 116 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 302.34 +22.59 118 0 2 0
30JUL26 740.00 P 0.00 0.00 0.00 312.01 +21.96 119 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 322.23 +21.88 122 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 331.87 +21.22 122 0 0 0
28AUG26 350.00 P 0.00 0.00 0.00 10.72 +4.84 60 0 33 0
28AUG26 360.00 P 0.00 0.00 0.00 13.26 +5.76 60 0 16 0
28AUG26 370.00 P 0.00 0.00 0.00 16.10 +6.54 60 0 0 0
28AUG26 380.00 P 24.22 24.22 23.93 19.44 +7.67 60 26 63 +15
28AUG26 390.00 P 28.70 28.70 28.18 23.01 +8.44 60 30 38 +15
28AUG26 400.00 P 33.00 33.00 30.89 27.15 +9.61 60 76 15,153 +61
28AUG26 410.00 P 36.06 36.06 36.03 31.50 +10.44 60 23 83 +23
28AUG26 420.00 P 40.97 40.97 40.97 36.41 +11.58 60 15 153 +15
28AUG26 430.00 P 48.00 48.00 45.37 41.59 +12.45 60 17 335 0
28AUG26 440.00 P 0.00 0.00 0.00 47.19 +13.51 61 0 240 0
28AUG26 450.00 P 58.80 60.26 58.80 53.18 +14.38 61 66 545 -66
28AUG26 460.00 P 65.28 66.78 65.06 59.38 +15.30 61 128 326 -19
28AUG26 470.00 P 0.00 0.00 0.00 66.15 +16.14 61 0 528 0
28AUG26 480.00 P 0.00 0.00 0.00 72.93 +16.96 62 0 324 0
28AUG26 490.00 P 0.00 0.00 0.00 80.34 +17.69 62 0 257 0
28AUG26 500.00 P 0.00 0.00 0.00 87.84 +18.45 62 0 247 0
28AUG26 510.00 P 0.00 0.00 0.00 95.59 +19.01 63 0 282 0
28AUG26 520.00 P 0.00 0.00 0.00 103.73 +19.69 64 0 156 0
28AUG26 530.00 P 0.00 0.00 0.00 111.89 +20.25 64 0 131 0
28AUG26 540.00 P 0.00 0.00 0.00 120.43 +20.68 65 0 4,150 0
28AUG26 550.00 P 0.00 0.00 0.00 129.13 +21.25 66 0 113 0
28AUG26 560.00 P 0.00 0.00 0.00 137.86 +21.51 66 0 138 0
28AUG26 570.00 P 0.00 0.00 0.00 146.98 +21.96 67 0 141 0
28AUG26 580.00 P 0.00 0.00 0.00 156.14 +22.41 68 0 68 0
28AUG26 590.00 P 0.00 0.00 0.00 165.33 +22.50 69 0 23 0
28AUG26 600.00 P 178.55 178.55 177.00 174.84 +22.87 71 25 49 0
28AUG26 610.00 P 186.00 186.00 186.00 184.36 +23.17 72 10 21 +10
28AUG26 620.00 P 0.00 0.00 0.00 193.91 +23.22 73 0 37 0
28AUG26 630.00 P 0.00 0.00 0.00 203.68 +23.47 75 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 213.48 +23.67 77 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 223.31 +23.72 78 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 233.26 +23.86 80 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 243.26 +24.00 82 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 253.29 +24.04 84 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 15.85 +5.66 58 0 0 0
29SEP26 360.00 P 23.95 23.95 23.95 18.75 +6.35 58 15 15 +15
29SEP26 370.00 P 27.87 27.87 27.87 22.16 +7.21 58 15 15 +15
29SEP26 380.00 P 31.75 31.75 31.39 25.80 +7.99 58 31 62 +1
29SEP26 390.00 P 36.04 36.04 35.52 29.79 +8.85 58 46 52 +31
29SEP26 400.00 P 40.04 40.04 40.04 34.20 +9.67 58 15 140 +15
29SEP26 410.00 P 0.00 0.00 0.00 38.69 +10.48 58 0 44 0
29SEP26 420.00 P 50.08 50.08 50.08 43.92 +11.33 59 15 52 +15
29SEP26 430.00 P 54.77 54.77 54.77 49.16 +12.19 59 15 43 0
29SEP26 440.00 P 63.15 63.37 63.15 54.84 +12.91 59 26 61 +25
29SEP26 450.00 P 0.00 0.00 0.00 60.89 +13.77 59 0 64 0
29SEP26 460.00 P 0.00 0.00 0.00 66.96 +14.48 59 0 67 0
29SEP26 470.00 P 0.00 0.00 0.00 73.67 +15.19 60 0 888 0
29SEP26 480.00 P 0.00 0.00 0.00 80.50 +16.00 60 0 164 0
29SEP26 490.00 P 0.00 0.00 0.00 87.37 +16.46 60 0 106 0
29SEP26 500.00 P 0.00 0.00 0.00 94.89 +17.19 60 0 186 0
29SEP26 510.00 P 0.00 0.00 0.00 102.45 +17.94 61 0 71 0
29SEP26 520.00 P 0.00 0.00 0.00 110.04 +18.25 61 0 433 0
29SEP26 530.00 P 0.00 0.00 0.00 118.19 +18.88 62 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 126.39 +19.54 62 0 51 0
29SEP26 550.00 P 0.00 0.00 0.00 134.61 +19.81 62 0 911 0
29SEP26 560.00 P 0.00 0.00 0.00 143.21 +20.24 63 0 14 0
29SEP26 570.00 P 0.00 0.00 0.00 151.95 +20.79 64 0 773 0
29SEP26 580.00 P 0.00 0.00 0.00 160.71 +21.11 64 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 169.62 +21.30 65 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 178.80 +21.75 66 0 1,000 0
29SEP26 610.00 P 0.00 0.00 0.00 188.01 +22.15 66 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 197.24 +22.21 67 0 337 0
29SEP26 630.00 P 0.00 0.00 0.00 206.68 +22.47 68 0 812 0
29SEP26 640.00 P 0.00 0.00 0.00 216.23 +22.80 69 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 225.80 +22.98 70 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 235.40 +23.04 71 0 251 0
29SEP26 670.00 P 0.00 0.00 0.00 245.18 +23.25 73 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 255.00 +23.48 74 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 264.85 +23.56 75 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 274.73 +23.61 77 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 284.72 +23.75 78 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 294.75 +23.90 80 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 304.81 +23.96 81 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 314.89 +24.00 83 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 325.02 +24.06 85 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 335.20 +24.14 86 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 345.40 +24.19 88 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 355.63 +24.23 90 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 365.87 +24.25 92 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 376.16 +24.30 94 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 386.46 +24.31 95 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 396.76 +24.31 97 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 407.06 +24.31 99 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 417.36 +24.31 101 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 427.66 +24.31 103 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 437.96 +24.31 104 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 448.26 +24.31 106 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 457.88 +23.63 107 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 468.61 +24.06 109 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 478.88 +24.03 111 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 486.53 +21.38 107 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 497.30 +21.85 110 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 508.25 +22.50 113 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 517.50 +21.45 112 0 0 0
30DEC26 350.00 P 34.75 34.75 34.68 30.71 +5.92 55 21 21 +21
30DEC26 360.00 P 38.83 38.83 38.73 34.65 +6.14 55 21 47 +21
30DEC26 370.00 P 0.00 0.00 0.00 39.18 +6.94 55 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 43.71 +7.56 55 0 6 0
30DEC26 390.00 P 0.00 0.00 0.00 48.51 +7.85 55 0 21 0
30DEC26 400.00 P 0.00 0.00 0.00 53.84 +8.66 55 0 85 0
30DEC26 410.00 P 0.00 0.00 0.00 59.18 +9.36 55 0 37 0
30DEC26 420.00 P 0.00 0.00 0.00 64.66 +9.52 55 0 45 0
30DEC26 430.00 P 0.00 0.00 0.00 70.80 +10.33 56 0 46 0
30DEC26 440.00 P 0.00 0.00 0.00 76.94 +11.12 56 0 21 0
30DEC26 450.00 P 0.00 0.00 0.00 83.10 +11.31 56 0 31 0
30DEC26 460.00 P 0.00 0.00 0.00 89.80 +11.88 56 0 20 0
30DEC26 470.00 P 0.00 0.00 0.00 96.70 +12.64 56 0 80 0
30DEC26 480.00 P 0.00 0.00 0.00 103.60 +13.24 56 0 3 0
30DEC26 490.00 P 0.00 0.00 0.00 110.55 +13.30 56 0 5 0
30DEC26 500.00 P 0.00 0.00 0.00 118.14 +14.00 57 0 36 0
30DEC26 510.00 P 0.00 0.00 0.00 125.74 +14.70 57 0 53 0
30DEC26 520.00 P 0.00 0.00 0.00 133.34 +15.17 57 0 34 0
30DEC26 530.00 P 0.00 0.00 0.00 140.98 +15.22 57 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 149.18 +15.84 58 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 157.38 +16.44 58 0 25 0
30DEC26 560.00 P 0.00 0.00 0.00 165.59 +16.97 58 0 27 0
30DEC26 570.00 P 0.00 0.00 0.00 173.82 +17.01 58 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 182.38 +17.38 59 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 191.10 +17.89 60 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 199.82 +18.39 60 0 52 0
30DEC26 610.00 P 0.00 0.00 0.00 208.54 +18.62 60 0 48 0
30DEC26 620.00 P 0.00 0.00 0.00 217.30 +18.68 60 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 226.42 +19.08 61 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 235.55 +19.50 62 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 244.68 +19.89 62 0 53 0
30DEC26 660.00 P 0.00 0.00 0.00 253.83 +20.06 63 0 59 0
30DEC26 670.00 P 0.00 0.00 0.00 262.99 +20.10 63 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 272.42 +20.40 64 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 281.87 +20.72 64 0 15 0
30DEC26 700.00 P 0.00 0.00 0.00 291.32 +21.02 65 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 300.78 +21.24 65 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 310.26 +21.27 66 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 319.83 +21.39 67 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 329.52 +21.63 68 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 339.22 +21.87 68 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 348.92 +22.10 69 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 358.62 +22.21 70 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 368.33 +22.23 71 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 378.12 +22.33 72 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 387.98 +22.50 72 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 397.54 +22.36 73 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 407.13 +22.25 73 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 416.75 +22.11 74 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 426.37 +21.87 74 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 436.02 +21.65 75 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 445.68 +21.45 75 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 455.37 +21.27 76 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 465.04 +21.07 76 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 474.75 +20.90 77 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 484.44 +20.65 77 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 494.70 +20.93 79 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 503.57 +19.82 78 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 513.00 +19.27 78 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 523.00 +19.28 79 0 0 0
30MAR27 350.00 P 0.00 0.00 0.00 41.65 +4.99 55 0 0 0
30MAR27 360.00 P 0.00 0.00 0.00 46.31 +5.76 55 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 50.97 +6.07 55 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 55.68 +6.12 55 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 61.12 +6.88 55 0 0 0
30MAR27 400.00 P 0.00 0.00 0.00 66.59 +7.65 56 0 0 0
30MAR27 410.00 P 0.00 0.00 0.00 72.08 +7.75 56 0 0 0
30MAR27 420.00 P 0.00 0.00 0.00 77.73 +7.92 56 0 60 0
30MAR27 430.00 P 0.00 0.00 0.00 83.99 +8.69 56 0 0 0
30MAR27 440.00 P 95.00 95.00 95.00 90.26 +9.44 56 1 4 0
30MAR27 450.00 P 0.00 0.00 0.00 96.56 +9.61 56 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 102.89 +9.66 56 0 28 0
30MAR27 470.00 P 0.00 0.00 0.00 109.87 +10.35 56 0 4 0
30MAR27 480.00 P 0.00 0.00 0.00 116.90 +11.07 56 0 16 0
30MAR27 490.00 P 0.00 0.00 0.00 123.95 +11.57 57 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 131.02 +11.61 57 0 1 0
30MAR27 510.00 P 0.00 0.00 0.00 138.31 +11.86 57 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 146.02 +12.52 57 0 3 0
30MAR27 530.00 P 0.00 0.00 0.00 153.74 +13.16 57 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 161.48 +13.58 57 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 169.24 +13.62 58 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 177.15 +13.81 58 0 1 0
30MAR27 570.00 P 0.00 0.00 0.00 185.45 +14.37 58 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 193.77 +14.94 58 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 202.10 +15.47 59 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 210.45 +15.57 59 0 44 0
30MAR27 610.00 P 0.00 0.00 0.00 218.83 +15.63 59 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 227.48 +15.96 59 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 236.29 +16.43 60 0 48 0
30MAR27 640.00 P 0.00 0.00 0.00 245.11 +16.89 60 0 48 0
30MAR27 650.00 P 0.00 0.00 0.00 253.95 +17.33 60 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 262.81 +17.44 61 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 271.68 +17.49 61 0 1 0
30MAR27 680.00 P 0.00 0.00 0.00 280.71 +17.69 61 0 1 0
30MAR27 690.00 P 0.00 0.00 0.00 289.93 +18.08 62 0 2 0
30MAR27 700.00 P 0.00 0.00 0.00 299.15 +18.45 62 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 308.38 +18.81 62 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 317.63 +19.09 63 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 326.89 +19.13 63 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 336.16 +19.18 64 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 345.61 +19.40 64 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 355.13 +19.69 65 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 364.66 +19.97 65 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 374.20 +20.25 66 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 383.76 +20.52 66 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 393.32 +20.57 67 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 402.70 +20.42 67 0 0 0
29JUN27 350.00 P 0.00 0.00 0.00 52.03 +6.41 56 0 3 0
29JUN27 360.00 P 0.00 0.00 0.00 56.81 +6.70 56 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 61.62 +6.74 56 0 3 0
29JUN27 380.00 P 0.00 0.00 0.00 66.89 +7.24 56 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 72.47 +8.02 56 0 0 0
29JUN27 400.00 P 83.50 83.50 83.50 78.07 +8.44 56 2 11 0
29JUN27 410.00 P 0.00 0.00 0.00 83.69 +8.48 56 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 89.47 +8.67 56 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 95.84 +9.44 57 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 102.23 +10.19 57 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 108.63 +10.36 57 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 115.06 +10.41 57 0 0 0
29JUN27 470.00 P 131.00 131.00 131.00 121.67 +10.63 57 1 1 0
29JUN27 480.00 P 0.00 0.00 0.00 128.79 +11.35 57 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 135.93 +12.05 57 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 143.08 +12.34 57 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 150.26 +12.40 57 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 157.47 +12.47 58 0 1 0
29JUN27 530.00 P 0.00 0.00 0.00 165.09 +12.94 58 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 172.90 +13.58 58 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 180.73 +14.19 58 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 188.57 +14.37 58 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 196.43 +14.43 58 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 204.32 +14.50 58 0 15 0
29JUN27 590.00 P 0.00 0.00 0.00 212.48 +14.83 59 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 220.87 +15.37 59 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 229.28 +15.90 59 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 237.71 +16.30 59 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 246.15 +16.36 59 0 0 0
TOTAL PUT 2,517 50,327 +440
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$ 50.50
26JUN26 42.00 C 0.00 0.00 0.00 8.71 - 122 0 0 -
26JUN26 43.00 C 0.00 0.00 0.00 7.72 -1.31 111 0 0 0
26JUN26 44.00 C 0.00 0.00 0.00 6.56 -1.48 71 0 0 0
26JUN26 45.00 C 5.60 5.60 5.00 5.61 -1.45 71 9 9 +9
26JUN26 46.00 C 0.00 0.00 0.00 4.70 -1.41 71 0 0 0
26JUN26 47.00 C 0.00 0.00 0.00 3.85 -1.33 72 0 0 0
26JUN26 48.00 C 0.00 0.00 0.00 3.07 -1.23 72 0 0 0
26JUN26 49.00 C 0.00 0.00 0.00 2.38 -1.10 72 0 0 0
26JUN26 50.00 C 1.67 1.89 1.67 1.76 -0.99 70 244 240 +240
26JUN26 52.50 C 0.80 0.97 0.68 0.74 -0.60 71 288 160 +160
26JUN26 55.00 C 0.28 0.32 0.28 0.27 -0.27 73 45 45 +45
26JUN26 57.50 C 0.00 0.00 0.00 0.08 -0.09 73 0 0 0
26JUN26 60.00 C 0.00 0.00 0.00 0.02 -0.03 74 0 0 0
26JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
26JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
26JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
26JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
26JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 10.52 -1.52 0 0 91 0
29JUN26 41.00 C 0.00 0.00 0.00 9.61 -1.68 86 0 109 0
29JUN26 42.00 C 0.00 0.00 0.00 8.71 -1.64 91 0 89 0
29JUN26 43.00 C 0.00 0.00 0.00 7.72 -1.61 83 0 47 0
29JUN26 44.00 C 0.00 0.00 0.00 6.61 -1.72 61 0 30 0
29JUN26 45.00 C 0.00 0.00 0.00 5.68 -1.66 60 0 29 0
29JUN26 46.00 C 0.00 0.00 0.00 4.79 -1.59 60 0 180 0
29JUN26 47.00 C 0.00 0.00 0.00 3.97 -1.34 60 0 50 0
29JUN26 48.00 C 2.71 2.71 2.71 3.21 -1.26 60 15 120 0
29JUN26 49.00 C 2.18 2.18 2.18 2.51 -1.19 59 20 50 +20
29JUN26 50.00 C 1.65 1.94 1.65 1.92 -0.99 59 72 362 +32
29JUN26 52.50 C 0.80 0.91 0.74 0.89 -0.68 59 140 240 +40
29JUN26 55.00 C 0.29 0.40 0.29 0.37 -0.37 61 136 931 +4
29JUN26 57.50 C 0.14 0.20 0.14 0.13 -0.19 61 129 3,259 -95
29JUN26 60.00 C 0.10 0.10 0.09 0.04 -0.07 62 100 4,697 -100
29JUN26 62.50 C 0.05 0.05 0.05 0.01 -0.03 61 11 3,935 -11
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 71 7,104 14,515 -60
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 80 0 2,310 0
29JUN26 70.00 C 0.04 0.05 0.04 0.01 0.00 89 16 5,512 -4
29JUN26 72.50 C 0.04 0.04 0.04 0.01 0.00 98 15 4,802 -15
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 106 0 2,225 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 113 0 2,207 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 121 0 7,109 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 128 0 989 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 135 0 912 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 141 0 2,211 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 148 0 1,595 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 154 0 537 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 160 0 892 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 166 0 749 0
29JUN26 100.00 C 0.03 0.03 0.03 0.01 0.00 171 1 853 -1
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 177 0 1,332 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 182 0 349 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 187 0 125 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 192 0 235 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 197 0 57 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 202 0 190 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 206 0 27 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 211 0 82 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 215 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 219 0 104 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 224 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 228 0 216 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 232 0 286 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 236 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 239 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 243 0 109 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 247 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 254 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 258 0 288 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 261 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 264 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 268 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 271 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 274 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 277 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 280 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 283 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 286 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 289 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 292 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 295 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 298 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 300 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 303 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 306 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 308 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 311 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 313 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 316 0 48 0
03JUL26 42.00 C 0.00 0.00 0.00 8.87 - 84 0 0 -
03JUL26 43.00 C 0.00 0.00 0.00 7.78 -1.55 70 0 0 0
03JUL26 44.00 C 0.00 0.00 0.00 6.89 -1.44 69 0 0 0
03JUL26 45.00 C 0.00 0.00 0.00 5.89 -1.45 61 0 0 0
03JUL26 46.00 C 0.00 0.00 0.00 5.06 -1.32 60 0 0 0
03JUL26 47.00 C 0.00 0.00 0.00 4.29 -1.13 60 0 0 0
03JUL26 48.00 C 0.00 0.00 0.00 3.59 -1.02 60 0 0 0
03JUL26 49.00 C 0.00 0.00 0.00 2.93 -0.93 60 0 0 0
03JUL26 50.00 C 0.00 0.00 0.00 2.36 -0.82 59 0 0 0
03JUL26 52.50 C 1.42 1.42 1.42 1.29 -0.53 59 15 15 +15
03JUL26 55.00 C 0.76 0.76 0.76 0.67 -0.26 60 19 19 +19
03JUL26 57.50 C 0.00 0.00 0.00 0.32 -0.11 61 0 0 0
03JUL26 60.00 C 0.00 0.00 0.00 0.13 -0.05 61 0 0 0
03JUL26 62.50 C 0.00 0.00 0.00 0.05 -0.02 61 0 0 0
03JUL26 65.00 C 0.00 0.00 0.00 0.02 0.00 61 0 0 0
03JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
03JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
03JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
03JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
03JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 8.89 -1.89 43 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 8.38 -1.21 53 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 7.49 -1.51 51 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 6.73 -1.44 51 0 2 0
30JUL26 46.00 C 0.00 0.00 0.00 6.02 -1.14 51 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 5.31 -1.31 50 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 4.68 -1.06 50 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 4.15 -0.95 51 0 0 0
30JUL26 50.00 C 3.34 3.71 3.34 3.62 -0.87 50 51 53 +45
30JUL26 52.50 C 2.48 2.53 2.48 2.53 -0.67 51 866 866 +865
30JUL26 55.00 C 1.56 1.71 1.56 1.73 -0.50 51 110 281 +30
30JUL26 57.50 C 1.06 1.28 1.06 1.17 -0.37 52 340 668 +171
30JUL26 60.00 C 0.95 0.95 0.73 0.75 -0.27 51 84 916 -20
30JUL26 62.50 C 0.50 0.54 0.50 0.46 -0.19 51 75 999 -21
30JUL26 65.00 C 0.40 0.40 0.36 0.28 -0.12 51 26 1,181 +10
30JUL26 67.50 C 0.29 0.29 0.29 0.17 -0.07 51 30 756 0
30JUL26 70.00 C 0.23 0.23 0.23 0.10 -0.04 51 5 787 0
30JUL26 72.50 C 0.00 0.00 0.00 0.06 -0.03 52 0 1,002 0
30JUL26 75.00 C 0.00 0.00 0.00 0.04 -0.01 53 0 547 0
30JUL26 77.50 C 0.15 0.15 0.15 0.02 -0.01 52 20 664 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 466 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 54 0 581 0
30JUL26 85.00 C 0.13 0.13 0.13 0.01 0.00 57 6 437 -6
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 60 0 130 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 63 0 270 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 65 0 109 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 68 0 104 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 71 0 3,573 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 73 0 105 0
28AUG26 42.00 C 0.00 0.00 0.00 10.15 -0.99 57 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 9.41 -1.27 57 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 8.45 -1.23 53 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 7.77 -1.38 53 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 7.13 -1.31 53 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 6.53 -1.24 53 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 5.89 -1.03 52 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 5.42 -0.91 53 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 4.92 -0.85 52 0 0 0
28AUG26 52.50 C 3.56 3.58 3.55 3.83 -0.70 53 75 75 +75
28AUG26 55.00 C 2.78 2.78 2.78 2.98 -0.53 53 15 30 +15
28AUG26 57.50 C 2.16 2.19 2.14 2.31 -0.43 54 45 334 +30
28AUG26 60.00 C 1.70 1.84 1.59 1.73 -0.41 53 179 578 +79
28AUG26 62.50 C 1.28 1.41 1.26 1.28 -0.32 53 226 501 +42
28AUG26 65.00 C 1.01 1.10 0.99 0.94 -0.25 53 120 1,029 +15
28AUG26 67.50 C 0.79 0.86 0.79 0.69 -0.19 53 105 308 -105
28AUG26 70.00 C 0.66 0.66 0.66 0.50 -0.14 53 15 579 -15
28AUG26 72.50 C 0.49 0.55 0.49 0.36 -0.10 53 45 560 +41
28AUG26 75.00 C 0.42 0.42 0.42 0.25 -0.08 53 1 347 0
28AUG26 77.50 C 0.00 0.00 0.00 0.18 -0.06 53 0 250 0
28AUG26 80.00 C 0.00 0.00 0.00 0.13 -0.04 53 0 284 0
28AUG26 82.50 C 0.00 0.00 0.00 0.09 -0.03 53 0 342 0
28AUG26 85.00 C 0.22 0.22 0.22 0.07 -0.02 54 5 380 +1
28AUG26 87.50 C 0.00 0.00 0.00 0.05 -0.01 54 0 374 0
28AUG26 90.00 C 0.00 0.00 0.00 0.03 -0.02 53 0 303 0
28AUG26 92.50 C 0.00 0.00 0.00 0.02 -0.01 53 0 480 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 30 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 53 0 41 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 55 0 66 0
29SEP26 40.00 C 0.00 0.00 0.00 12.26 -1.14 55 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.48 -1.13 54 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.72 -1.11 54 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 10.02 -1.05 53 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.33 -1.25 53 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.50 -1.37 51 0 50 0
29SEP26 46.00 C 0.00 0.00 0.00 7.90 -1.30 51 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 7.32 -1.25 51 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 6.75 -1.21 51 0 3 0
29SEP26 49.00 C 5.90 5.90 5.90 6.26 -0.89 51 15 45 +15
29SEP26 50.00 C 5.45 5.45 5.45 5.77 -0.85 51 1 70 +1
29SEP26 52.50 C 4.34 4.80 4.34 4.69 -0.72 51 240 240 +152
29SEP26 55.00 C 3.50 3.61 3.50 3.80 -0.60 51 30 410 +30
29SEP26 57.50 C 3.00 3.00 2.86 3.07 -0.49 51 35 3,155 0
29SEP26 60.00 C 2.46 2.46 2.46 2.47 -0.43 52 4 248 +4
29SEP26 62.50 C 1.96 1.96 1.96 1.95 -0.39 52 15 271 0
29SEP26 65.00 C 0.00 0.00 0.00 1.53 -0.32 51 0 1,075 0
29SEP26 67.50 C 0.00 0.00 0.00 1.19 -0.26 51 0 676 0
29SEP26 70.00 C 0.00 0.00 0.00 0.92 -0.22 51 0 614 0
29SEP26 72.50 C 0.00 0.00 0.00 0.71 -0.18 51 0 1,423 0
29SEP26 75.00 C 0.00 0.00 0.00 0.55 -0.14 51 0 1,262 0
29SEP26 77.50 C 0.00 0.00 0.00 0.42 -0.11 51 0 739 0
29SEP26 80.00 C 0.00 0.00 0.00 0.32 -0.09 51 0 709 0
29SEP26 82.50 C 0.00 0.00 0.00 0.25 -0.06 51 0 775 0
29SEP26 85.00 C 0.00 0.00 0.00 0.19 -0.05 51 0 116 0
29SEP26 87.50 C 0.00 0.00 0.00 0.14 -0.04 51 0 319 0
29SEP26 90.00 C 0.00 0.00 0.00 0.11 -0.03 51 0 297 0
29SEP26 92.50 C 0.00 0.00 0.00 0.08 -0.03 51 0 100 0
29SEP26 95.00 C 0.00 0.00 0.00 0.07 -0.01 52 0 113 0
29SEP26 97.50 C 0.00 0.00 0.00 0.05 -0.02 51 0 248 0
29SEP26 100.00 C 0.21 0.21 0.21 0.04 -0.01 52 30 838 -30
29SEP26 102.50 C 0.00 0.00 0.00 0.03 -0.01 52 0 582 0
29SEP26 105.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 61 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 41 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 50 0 490 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 52 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 53 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 54 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 55 0 51 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 58 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 59 0 142 0
30DEC26 42.00 C 0.00 0.00 0.00 12.54 -1.19 53 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 11.90 -1.16 53 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.29 -1.12 53 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.68 -1.11 52 0 20 0
30DEC26 46.00 C 0.00 0.00 0.00 10.08 -1.05 52 0 139 0
30DEC26 47.00 C 0.00 0.00 0.00 9.54 -0.95 52 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 8.83 -1.24 50 0 30 0
30DEC26 49.00 C 0.00 0.00 0.00 8.47 -0.84 51 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 8.00 -0.82 51 0 30 0
30DEC26 52.50 C 0.00 0.00 0.00 6.93 -0.71 51 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 6.00 -0.63 51 0 576 0
30DEC26 57.50 C 0.00 0.00 0.00 5.19 -0.56 51 0 364 0
30DEC26 60.00 C 0.00 0.00 0.00 4.50 -0.49 51 0 685 0
30DEC26 62.50 C 0.00 0.00 0.00 3.90 -0.44 51 0 773 0
30DEC26 65.00 C 3.15 3.15 3.15 3.36 -0.43 51 250 598 0
30DEC26 67.50 C 0.00 0.00 0.00 2.88 -0.38 51 0 907 0
30DEC26 70.00 C 0.00 0.00 0.00 2.46 -0.34 51 0 596 0
30DEC26 72.50 C 0.00 0.00 0.00 2.11 -0.29 51 0 834 0
30DEC26 75.00 C 0.00 0.00 0.00 1.80 -0.25 51 0 908 0
30DEC26 77.50 C 0.00 0.00 0.00 1.54 -0.22 51 0 173 0
30DEC26 80.00 C 1.60 1.60 1.60 1.31 -0.19 51 8 583 +8
30DEC26 82.50 C 0.00 0.00 0.00 1.12 -0.16 51 0 484 0
30DEC26 85.00 C 0.00 0.00 0.00 0.95 -0.15 51 0 104 0
30DEC26 87.50 C 0.00 0.00 0.00 0.81 -0.10 51 0 85 0
30DEC26 90.00 C 0.00 0.00 0.00 0.67 -0.13 50 0 162 0
30DEC26 92.50 C 0.00 0.00 0.00 0.59 -0.09 51 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 0.50 -0.08 51 0 145 0
30DEC26 97.50 C 0.00 0.00 0.00 0.43 -0.07 51 0 26 0
30DEC26 100.00 C 0.58 0.58 0.58 0.37 -0.06 51 1 42 0
30MAR27 42.00 C 0.00 0.00 0.00 13.90 -0.92 52 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 13.39 -1.05 53 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 12.74 -1.16 52 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 12.26 -1.06 52 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 11.73 -1.03 52 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 11.21 -1.01 52 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 10.72 -0.99 52 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 10.15 -0.82 51 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 9.70 -0.80 51 0 30 0
30MAR27 52.50 C 8.74 8.88 8.72 8.65 -0.74 51 5,569 5,569 +5,569
30MAR27 55.00 C 0.00 0.00 0.00 7.71 -0.65 51 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 6.88 -0.59 51 0 53 0
30MAR27 60.00 C 6.45 6.45 5.87 6.14 -0.54 51 48 76 0
30MAR27 62.50 C 5.57 5.57 5.57 5.49 -0.49 51 76 115 +76
30MAR27 65.00 C 0.00 0.00 0.00 4.91 -0.45 51 0 274 0
30MAR27 67.50 C 0.00 0.00 0.00 4.38 -0.44 51 0 275 0
30MAR27 70.00 C 0.00 0.00 0.00 3.90 -0.42 51 0 73 0
30MAR27 72.50 C 3.24 3.24 3.24 3.46 -0.38 51 15 73 0
30MAR27 75.00 C 0.00 0.00 0.00 3.08 -0.34 51 0 472 0
30MAR27 77.50 C 0.00 0.00 0.00 2.74 -0.30 51 0 113 0
30MAR27 80.00 C 2.43 2.43 2.43 2.43 -0.28 51 38 55 -23
30MAR27 82.50 C 2.30 2.30 2.30 2.16 -0.22 51 75 195 +75
30MAR27 85.00 C 0.00 0.00 0.00 1.92 -0.23 51 0 90 0
30MAR27 87.50 C 1.78 1.79 1.78 1.71 -0.20 51 30 172 -15
30MAR27 90.00 C 0.00 0.00 0.00 1.52 -0.18 51 0 160 0
30MAR27 92.50 C 1.58 1.58 1.58 1.35 -0.17 51 15 151 0
30MAR27 95.00 C 1.44 1.44 1.44 1.20 -0.15 51 15 78 0
30MAR27 97.50 C 1.33 1.33 1.33 1.07 -0.13 51 15 115 0
30MAR27 100.00 C 1.23 1.23 1.23 0.96 -0.11 51 15 289 +14
29JUN27 42.00 C 0.00 0.00 0.00 14.96 -1.09 51 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 14.41 -1.05 51 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 13.86 -1.04 51 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 13.34 -1.01 51 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 12.84 -1.01 51 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 12.36 -0.99 50 0 0 0
29JUN27 48.00 C 12.00 12.00 12.00 12.00 -0.97 51 2 2 +2
29JUN27 49.00 C 0.00 0.00 0.00 11.58 -0.84 51 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 11.28 -0.68 52 0 35 0
29JUN27 52.50 C 0.00 0.00 0.00 10.13 -0.76 51 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 9.20 -0.72 51 0 10 0
29JUN27 57.50 C 0.00 0.00 0.00 8.37 -0.66 51 0 15 0
29JUN27 60.00 C 0.00 0.00 0.00 7.61 -0.61 51 0 11 0
29JUN27 62.50 C 0.00 0.00 0.00 6.94 -0.56 51 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 6.32 -0.53 51 0 65 0
29JUN27 67.50 C 0.00 0.00 0.00 5.76 -0.51 51 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 5.23 -0.51 51 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 4.75 -0.47 51 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 4.32 -0.43 51 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 3.93 -0.39 51 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 3.57 -0.37 51 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 3.25 -0.33 51 0 150 0
29JUN27 85.00 C 3.20 3.20 3.20 2.95 -0.32 50 6 43 0
TOTAL CALL 17,371 120,403 +7,428
26JUN26 42.00 P 0.00 0.00 0.00 0.01 - 74 0 0 -
26JUN26 43.00 P 0.00 0.00 0.00 0.03 +0.02 76 0 0 0
26JUN26 44.00 P 0.17 0.17 0.17 0.05 +0.03 73 15 15 +15
26JUN26 45.00 P 0.23 0.23 0.23 0.11 +0.07 73 15 15 +15
26JUN26 46.00 P 0.41 0.41 0.41 0.20 +0.12 73 5 5 +5
26JUN26 47.00 P 0.00 0.00 0.00 0.35 +0.20 73 0 0 0
26JUN26 48.00 P 0.66 0.69 0.52 0.58 +0.31 73 108 94 +94
26JUN26 49.00 P 1.33 1.33 0.80 0.89 +0.44 73 78 48 +48
26JUN26 50.00 P 1.22 1.22 1.22 1.31 +0.59 73 245 245 +245
26JUN26 52.50 P 0.00 0.00 0.00 2.81 +1.00 75 0 0 0
26JUN26 55.00 P 0.00 0.00 0.00 4.83 +1.32 79 0 0 0
26JUN26 57.50 P 0.00 0.00 0.00 7.06 +1.41 72 0 0 0
26JUN26 60.00 P 0.00 0.00 0.00 9.51 +1.48 73 0 0 0
26JUN26 62.50 P 0.00 0.00 0.00 12.00 +1.50 0 0 0 0
26JUN26 65.00 P 0.00 0.00 0.00 14.63 +1.63 139 0 0 0
26JUN26 67.50 P 0.00 0.00 0.00 17.00 +1.50 0 0 0 0
26JUN26 70.00 P 0.00 0.00 0.00 19.63 +1.63 171 0 0 0
26JUN26 72.50 P 0.00 0.00 0.00 22.00 +1.50 0 0 0 0
26JUN26 75.00 P 0.00 0.00 0.00 24.50 +1.50 0 0 0 0
26JUN26 77.50 P 0.00 0.00 0.00 27.00 +1.50 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 69 0 72 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 62 0 7 0
29JUN26 42.00 P 0.00 0.00 0.00 0.02 +0.01 61 0 19 0
29JUN26 43.00 P 0.00 0.00 0.00 0.05 +0.02 62 0 7 0
29JUN26 44.00 P 0.25 0.25 0.25 0.09 +0.04 62 45 93 +26
29JUN26 45.00 P 0.36 0.37 0.25 0.16 +0.07 61 180 221 +180
29JUN26 46.00 P 0.49 0.49 0.29 0.28 +0.12 61 41 90 +15
29JUN26 47.00 P 0.69 0.73 0.44 0.46 +0.19 61 215 235 +150
29JUN26 48.00 P 0.87 0.87 0.71 0.70 +0.26 61 65 250 +24
29JUN26 49.00 P 1.09 1.30 1.00 1.05 +0.38 61 170 1,177 +91
29JUN26 50.00 P 1.62 1.90 1.40 1.48 +0.50 62 432 2,909 +174
29JUN26 52.50 P 3.25 3.25 2.95 2.95 +0.82 62 49 1,688 -44
29JUN26 55.00 P 3.79 3.79 3.79 4.92 +1.20 65 3 4,697 -3
29JUN26 57.50 P 8.00 8.00 7.31 7.10 +1.20 60 315 2,336 0
29JUN26 60.00 P 8.80 10.00 8.80 9.52 +1.44 61 5 3,292 0
29JUN26 62.50 P 12.88 12.88 12.88 12.32 +1.78 112 13 3,808 -13
29JUN26 65.00 P 15.20 15.33 14.30 14.63 +1.63 106 7,115 13,025 -726
29JUN26 67.50 P 17.21 18.24 17.21 17.01 +1.37 89 14 3,440 -12
29JUN26 70.00 P 20.00 20.83 19.60 19.63 +1.57 131 196 2,589 -552
29JUN26 72.50 P 0.00 0.00 0.00 22.00 +1.38 0 0 4,030 0
29JUN26 75.00 P 0.00 0.00 0.00 24.63 +1.61 152 0 1,190 0
29JUN26 77.50 P 0.00 0.00 0.00 27.00 +1.50 0 0 2,387 -44
29JUN26 80.00 P 0.00 0.00 0.00 29.50 +1.50 0 0 118 -2,023
29JUN26 82.50 P 0.00 0.00 0.00 32.06 +1.56 165 0 30 -441
29JUN26 85.00 P 0.00 0.00 0.00 34.50 +1.50 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 37.10 +1.60 192 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 39.50 +1.50 0 0 30 0
29JUN26 92.50 P 0.00 0.00 0.00 42.00 +1.32 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 44.50 +1.50 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 47.00 +1.28 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 49.50 +1.28 0 0 23 0
29JUN26 102.50 P 0.00 0.00 0.00 52.00 +1.50 0 0 750 0
29JUN26 105.00 P 0.00 0.00 0.00 54.62 +1.62 248 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 57.12 +1.62 255 0 240 0
29JUN26 110.00 P 0.00 0.00 0.00 59.62 +1.54 262 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 62.12 +1.62 268 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 64.62 +1.62 274 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 67.12 +1.62 280 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 69.62 +1.52 286 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 72.12 +1.56 292 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 74.50 +1.32 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 77.12 +1.61 303 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 79.50 +1.33 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 82.00 +1.32 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 84.50 +1.50 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 87.00 +1.50 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 89.50 +1.50 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 92.00 +1.32 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 94.62 +1.42 336 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 97.00 +1.50 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 99.50 +1.34 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 102.00 +1.30 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 104.50 +1.32 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 107.00 +1.31 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 109.50 +1.33 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 112.00 +1.30 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 114.62 +1.55 370 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 117.12 +1.51 374 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 119.50 +1.38 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 122.12 +1.55 381 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 124.50 +1.33 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 127.00 +1.33 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 129.50 +1.38 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 132.00 +1.50 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 134.50 +1.32 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 137.00 +1.38 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 139.50 +1.50 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 142.00 +1.31 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 144.50 +1.40 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 147.00 +1.50 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 149.50 +1.38 0 0 0 0
03JUL26 42.00 P 0.00 0.00 0.00 0.08 - 61 0 0 -
03JUL26 43.00 P 0.00 0.00 0.00 0.14 +0.10 61 0 0 0
03JUL26 44.00 P 0.00 0.00 0.00 0.23 +0.15 61 0 0 0
03JUL26 45.00 P 0.55 0.60 0.55 0.36 +0.22 61 16 16 +16
03JUL26 46.00 P 0.00 0.00 0.00 0.54 +0.31 61 0 0 0
03JUL26 47.00 P 0.00 0.00 0.00 0.78 +0.41 61 0 0 0
03JUL26 48.00 P 1.11 1.11 1.11 1.09 +0.54 62 15 15 +15
03JUL26 49.00 P 0.00 0.00 0.00 1.47 +0.67 62 0 0 0
03JUL26 50.00 P 0.00 0.00 0.00 1.91 +0.79 62 0 0 0
03JUL26 52.50 P 0.00 0.00 0.00 3.32 +1.05 61 0 0 0
03JUL26 55.00 P 0.00 0.00 0.00 5.19 +1.31 63 0 0 0
03JUL26 57.50 P 0.00 0.00 0.00 7.24 +1.34 59 0 0 0
03JUL26 60.00 P 0.00 0.00 0.00 9.60 +1.47 61 0 0 0
03JUL26 62.50 P 0.00 0.00 0.00 12.32 +1.78 90 0 0 0
03JUL26 65.00 P 0.00 0.00 0.00 14.63 +1.63 86 0 0 0
03JUL26 67.50 P 0.00 0.00 0.00 17.01 +1.37 74 0 0 0
03JUL26 70.00 P 0.00 0.00 0.00 19.63 +1.57 105 0 0 0
03JUL26 72.50 P 0.00 0.00 0.00 22.00 +1.38 0 0 0 0
03JUL26 75.00 P 0.00 0.00 0.00 24.63 +1.61 123 0 0 0
03JUL26 77.50 P 0.00 0.00 0.00 27.00 +1.50 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.51 +0.17 51 0 5 0
30JUL26 43.00 P 0.70 0.88 0.70 0.68 +0.22 51 25 25 +25
30JUL26 44.00 P 1.01 1.12 1.01 0.88 +0.27 51 48 53 +48
30JUL26 45.00 P 0.00 0.00 0.00 1.14 +0.33 52 0 132 0
30JUL26 46.00 P 1.69 1.69 1.69 1.43 +0.39 52 15 176 +15
30JUL26 47.00 P 2.00 2.04 2.00 1.77 +0.46 52 20 181 0
30JUL26 48.00 P 2.00 2.21 2.00 2.12 +0.48 51 20 255 +20
30JUL26 49.00 P 0.00 0.00 0.00 2.57 +0.57 52 0 216 0
30JUL26 50.00 P 3.43 3.44 3.03 3.04 +0.62 51 85 696 +31
30JUL26 52.50 P 4.78 4.96 4.71 4.44 +0.83 51 65 779 -50
30JUL26 55.00 P 5.30 6.52 5.30 6.12 +0.97 51 49 1,086 -38
30JUL26 57.50 P 0.00 0.00 0.00 7.99 +1.14 51 0 2,033 0
30JUL26 60.00 P 0.00 0.00 0.00 10.21 +1.53 54 0 1,312 0
30JUL26 62.50 P 0.00 0.00 0.00 12.32 +1.61 51 0 1,293 0
30JUL26 65.00 P 14.49 14.49 14.49 14.67 +1.58 51 5 768 0
30JUL26 67.50 P 0.00 0.00 0.00 17.12 +1.27 54 0 328 0
30JUL26 70.00 P 0.00 0.00 0.00 19.63 +1.57 60 0 1,875 0
30JUL26 72.50 P 0.00 0.00 0.00 22.04 +1.42 58 0 790 0
30JUL26 75.00 P 0.00 0.00 0.00 24.63 +1.61 70 0 513 0
30JUL26 77.50 P 0.00 0.00 0.00 27.00 +1.39 0 0 26 -154
30JUL26 80.00 P 0.00 0.00 0.00 29.50 +1.39 0 0 59 0
30JUL26 82.50 P 0.00 0.00 0.00 32.06 +1.45 78 0 24 0
30JUL26 85.00 P 0.00 0.00 0.00 34.50 +1.39 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 37.10 +1.49 89 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 39.50 +1.39 0 0 30 -19
30JUL26 92.50 P 0.00 0.00 0.00 42.00 +1.32 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 44.50 +1.28 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 47.00 +1.28 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 49.50 +1.28 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 1.22 +0.27 53 0 15 0
28AUG26 43.00 P 1.34 1.34 1.34 1.49 +0.32 53 3 3 +3
28AUG26 44.00 P 0.00 0.00 0.00 1.77 +0.35 53 0 3 0
28AUG26 45.00 P 2.00 2.00 2.00 2.12 +0.42 54 5 16 0
28AUG26 46.00 P 0.00 0.00 0.00 2.47 +0.45 54 0 250 0
28AUG26 47.00 P 3.00 3.10 3.00 2.85 +0.48 53 35 365 -25
28AUG26 48.00 P 3.55 3.55 3.55 3.27 +0.52 53 45 213 0
28AUG26 49.00 P 4.02 4.04 4.02 3.73 +0.58 53 60 198 -35
28AUG26 50.00 P 4.40 4.56 4.40 4.21 +0.62 53 27 210 -6
28AUG26 52.50 P 5.00 6.00 5.00 5.62 +0.77 53 40 390 -15
28AUG26 55.00 P 7.80 7.80 7.80 7.26 +0.95 53 11 466 0
28AUG26 57.50 P 0.00 0.00 0.00 8.92 +0.72 52 0 448 0
28AUG26 60.00 P 0.00 0.00 0.00 10.87 +1.21 52 0 212 0
28AUG26 62.50 P 0.00 0.00 0.00 13.08 +1.61 54 0 1,484 0
28AUG26 65.00 P 0.00 0.00 0.00 15.25 +1.30 54 0 433 0
28AUG26 67.50 P 0.00 0.00 0.00 17.57 +1.57 56 0 655 0
28AUG26 70.00 P 0.00 0.00 0.00 19.88 +1.24 56 0 593 0
28AUG26 72.50 P 0.00 0.00 0.00 22.25 +1.63 56 0 779 0
28AUG26 75.00 P 0.00 0.00 0.00 24.63 +1.51 56 0 323 0
28AUG26 77.50 P 0.00 0.00 0.00 27.09 +1.48 57 0 240 0
28AUG26 80.00 P 0.00 0.00 0.00 29.57 +1.46 60 0 201 0
28AUG26 82.50 P 0.00 0.00 0.00 32.06 +1.45 62 0 102 0
28AUG26 85.00 P 0.00 0.00 0.00 34.50 +1.39 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 37.10 +1.49 71 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 39.50 +1.39 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 42.00 +1.32 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 44.50 +1.28 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 47.00 +1.28 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 49.50 +1.28 0 0 0 0
29SEP26 40.00 P 1.17 1.40 1.17 1.24 +0.25 51 20 205 -17
29SEP26 41.00 P 1.63 1.63 1.63 1.47 +0.27 51 15 55 -15
29SEP26 42.00 P 0.00 0.00 0.00 1.76 +0.34 52 0 8 0
29SEP26 43.00 P 0.00 0.00 0.00 2.04 +0.34 52 0 13 0
29SEP26 44.00 P 0.00 0.00 0.00 2.34 +0.36 51 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 2.73 +0.42 52 0 90 0
29SEP26 46.00 P 3.22 3.22 3.22 3.11 +0.44 51 15 230 0
29SEP26 47.00 P 3.64 3.64 3.64 3.51 +0.48 51 15 273 +15
29SEP26 48.00 P 4.10 4.10 4.10 3.95 +0.53 51 15 142 0
29SEP26 49.00 P 0.00 0.00 0.00 4.42 +0.57 51 0 153 0
29SEP26 50.00 P 5.00 5.00 5.00 4.93 +0.62 51 5 604 0
29SEP26 52.50 P 6.62 6.66 6.62 6.34 +0.77 51 36 890 -15
29SEP26 55.00 P 8.20 8.36 8.12 7.97 +0.86 51 75 1,186 +7
29SEP26 57.50 P 10.11 10.11 10.11 9.71 +0.97 51 25 3,667 +15
29SEP26 60.00 P 0.00 0.00 0.00 11.46 +1.21 50 4 512 0
29SEP26 62.50 P 0.00 0.00 0.00 13.42 +1.07 50 10 3,829 +10
29SEP26 65.00 P 15.90 15.90 15.90 15.67 +1.35 51 2 9,305 -2
29SEP26 67.50 P 0.00 0.00 0.00 17.86 +1.34 52 0 1,174 0
29SEP26 70.00 P 0.00 0.00 0.00 19.99 +1.22 50 0 1,580 0
29SEP26 72.50 P 0.00 0.00 0.00 22.39 +1.25 51 0 966 0
29SEP26 75.00 P 0.00 0.00 0.00 24.63 +1.18 48 0 537 0
29SEP26 77.50 P 0.00 0.00 0.00 27.10 +1.24 50 0 534 0
29SEP26 80.00 P 0.00 0.00 0.00 29.57 +1.38 51 0 3,194 0
29SEP26 82.50 P 0.00 0.00 0.00 32.06 +1.45 53 0 438 0
29SEP26 85.00 P 0.00 0.00 0.00 34.50 +1.28 0 0 414 0
29SEP26 87.50 P 0.00 0.00 0.00 37.10 +1.49 61 0 1,016 -89
29SEP26 90.00 P 0.00 0.00 0.00 39.50 +1.33 0 0 399 0
29SEP26 92.50 P 0.00 0.00 0.00 42.00 +1.32 0 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 44.50 +1.28 0 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 47.00 +1.28 0 0 369 0
29SEP26 100.00 P 0.00 0.00 0.00 49.50 +1.28 0 0 301 -160
29SEP26 102.50 P 0.00 0.00 0.00 52.00 +1.33 0 0 4 -199
29SEP26 105.00 P 0.00 0.00 0.00 54.62 +1.45 78 0 0 -29
29SEP26 107.50 P 0.00 0.00 0.00 57.12 +1.47 80 0 0 -13
29SEP26 110.00 P 0.00 0.00 0.00 59.62 +1.45 82 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 62.12 +1.45 84 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 64.62 +1.47 86 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 67.12 +1.45 88 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 69.62 +1.47 90 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 72.12 +1.47 91 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 74.50 +1.32 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 77.12 +1.61 95 0 0 0
30DEC26 42.00 P 3.27 3.27 3.27 3.22 +0.42 51 45 45 +45
30DEC26 43.00 P 3.69 3.69 3.69 3.58 +0.43 51 30 32 +30
30DEC26 44.00 P 3.90 4.00 3.87 3.87 +0.37 50 255 325 +80
30DEC26 45.00 P 0.00 0.00 0.00 4.37 +0.50 51 0 36 0
30DEC26 46.00 P 0.00 0.00 0.00 4.80 +0.53 51 0 200 0
30DEC26 47.00 P 5.19 5.19 5.19 5.25 +0.56 51 6 67 +6
30DEC26 48.00 P 0.00 0.00 0.00 5.73 +0.59 51 0 357 0
30DEC26 49.00 P 0.00 0.00 0.00 6.23 +0.62 50 0 220 0
30DEC26 50.00 P 0.00 0.00 0.00 6.75 +0.65 50 0 1,039 0
30DEC26 52.50 P 8.47 8.47 8.24 8.16 +0.74 50 20 1,410 +1
30DEC26 55.00 P 10.12 10.12 10.12 9.77 +0.88 51 13 1,515 0
30DEC26 57.50 P 11.68 11.68 11.68 11.32 +0.76 50 15 788 -15
30DEC26 60.00 P 0.00 0.00 0.00 13.08 +0.81 50 0 290 0
30DEC26 62.50 P 0.00 0.00 0.00 14.94 +1.12 50 0 375 0
30DEC26 65.00 P 0.00 0.00 0.00 16.92 +1.18 50 0 575 0
30DEC26 67.50 P 0.00 0.00 0.00 18.93 +1.24 50 0 695 0
30DEC26 70.00 P 0.00 0.00 0.00 21.02 +1.28 49 0 1,327 0
30DEC26 72.50 P 0.00 0.00 0.00 23.18 +1.09 49 0 666 0
30DEC26 75.00 P 0.00 0.00 0.00 25.40 +1.10 49 0 653 0
30DEC26 77.50 P 0.00 0.00 0.00 27.65 +1.46 49 0 185 0
30DEC26 80.00 P 0.00 0.00 0.00 29.95 +1.43 48 0 72 0
30DEC26 82.50 P 0.00 0.00 0.00 32.26 +1.25 48 0 25 0
30DEC26 85.00 P 0.00 0.00 0.00 34.72 +1.14 49 0 148 0
30DEC26 87.50 P 0.00 0.00 0.00 37.20 +1.39 50 0 42 0
30DEC26 90.00 P 0.00 0.00 0.00 39.62 +1.39 51 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 42.06 +1.38 50 0 30 0
30DEC26 95.00 P 0.00 0.00 0.00 44.53 +1.31 51 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 47.00 +1.28 0 0 4 -60
30DEC26 100.00 P 0.00 0.00 0.00 49.50 +1.28 0 0 42 0
30MAR27 42.00 P 4.29 4.29 4.29 4.32 +0.45 51 15 15 +15
30MAR27 43.00 P 0.00 0.00 0.00 4.71 +0.47 51 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 5.13 +0.51 50 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 5.56 +0.53 50 0 4 0
30MAR27 46.00 P 0.00 0.00 0.00 6.01 +0.56 50 0 77 0
30MAR27 47.00 P 0.00 0.00 0.00 6.49 +0.59 50 0 198 0
30MAR27 48.00 P 0.00 0.00 0.00 6.98 +0.61 50 0 276 0
30MAR27 49.00 P 7.30 7.30 7.30 7.48 +0.62 50 50 60 +18
30MAR27 50.00 P 0.00 0.00 0.00 8.03 +0.66 50 0 177 0
30MAR27 52.50 P 9.40 9.65 9.40 9.44 +0.72 50 11,404 9,976 +9,561
30MAR27 55.00 P 0.00 0.00 0.00 10.97 +0.79 50 0 135 0
30MAR27 57.50 P 0.00 0.00 0.00 12.56 +0.80 49 0 295 0
30MAR27 60.00 P 0.00 0.00 0.00 14.45 +0.93 50 0 364 0
30MAR27 62.50 P 0.00 0.00 0.00 16.02 +0.74 49 0 60 0
30MAR27 65.00 P 0.00 0.00 0.00 18.01 +1.14 49 0 369 0
30MAR27 67.50 P 0.00 0.00 0.00 19.98 +1.22 49 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 22.03 +1.18 49 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 24.08 +1.17 49 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 26.23 +1.22 49 0 210 0
30MAR27 77.50 P 0.00 0.00 0.00 28.43 +1.21 49 0 117 0
30MAR27 80.00 P 0.00 0.00 0.00 30.61 +1.50 49 0 213 0
30MAR27 82.50 P 0.00 0.00 0.00 32.87 +1.48 49 0 115 0
30MAR27 85.00 P 0.00 0.00 0.00 35.37 +1.31 51 0 45 0
30MAR27 87.50 P 0.00 0.00 0.00 37.65 +1.32 50 0 5 0
30MAR27 90.00 P 0.00 0.00 0.00 39.98 +1.32 50 0 100 0
30MAR27 92.50 P 0.00 0.00 0.00 42.35 +1.39 50 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 44.74 +1.50 50 0 13 0
30MAR27 97.50 P 0.00 0.00 0.00 47.16 +1.38 50 0 100 0
30MAR27 100.00 P 0.00 0.00 0.00 49.60 +1.38 50 0 3 0
29JUN27 42.00 P 5.10 5.10 5.10 5.20 +0.43 50 6 16 +6
29JUN27 43.00 P 0.00 0.00 0.00 5.61 +0.44 50 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.05 +0.47 50 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 6.51 +0.49 50 0 16 0
29JUN27 46.00 P 0.00 0.00 0.00 6.98 +0.52 50 0 1 0
29JUN27 47.00 P 0.00 0.00 0.00 7.47 +0.54 49 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 7.98 +0.56 49 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 8.51 +0.59 49 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 9.05 +0.60 49 0 21 0
29JUN27 52.50 P 0.00 0.00 0.00 10.48 +0.66 49 0 57 0
29JUN27 55.00 P 0.00 0.00 0.00 12.02 +0.73 49 4 52 +4
29JUN27 57.50 P 0.00 0.00 0.00 13.69 +0.81 49 0 99 0
29JUN27 60.00 P 0.00 0.00 0.00 15.31 +0.70 49 0 95 0
29JUN27 62.50 P 16.98 16.98 16.98 17.24 +0.88 50 2 8 +2
29JUN27 65.00 P 19.00 19.00 19.00 19.02 +0.78 49 1 11 +1
29JUN27 67.50 P 0.00 0.00 0.00 20.97 +0.82 49 0 5 0
29JUN27 70.00 P 0.00 0.00 0.00 22.93 +0.82 49 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 25.12 +1.01 50 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 27.18 +1.02 50 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 29.30 +1.10 50 0 5 0
29JUN27 80.00 P 0.00 0.00 0.00 31.47 +1.24 50 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 33.65 +1.19 50 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 35.88 +1.15 50 0 3 0
TOTAL PUT 22,016 127,859 +6,257
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$ 23.30
29JUN26 6.50 C 0.00 0.00 0.00 17.01 -0.37 571 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 16.76 -0.40 555 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 16.53 -0.49 550 0 5 0
29JUN26 7.25 C 0.00 0.00 0.00 16.26 -0.43 525 0 1,029 0
29JUN26 7.50 C 0.00 0.00 0.00 15.94 -0.36 469 0 100 0
29JUN26 7.75 C 0.00 0.00 0.00 15.71 -0.47 469 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 15.51 -0.46 483 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 15.28 -0.48 480 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 14.93 -0.52 415 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 14.76 -0.48 446 0 219 0
29JUN26 9.00 C 0.00 0.00 0.00 14.45 -0.34 404 0 777 0
29JUN26 9.25 C 0.00 0.00 0.00 14.26 -0.28 423 0 174 0
29JUN26 9.50 C 0.00 0.00 0.00 13.99 -0.40 403 0 4,194 0
29JUN26 9.75 C 0.00 0.00 0.00 13.76 -0.38 401 0 367 0
29JUN26 10.00 C 0.00 0.00 0.00 13.54 -0.25 403 0 1,680 0
29JUN26 10.50 C 0.00 0.00 0.00 13.01 -0.37 371 0 2,561 0
29JUN26 11.00 C 0.00 0.00 0.00 12.54 -0.41 363 0 4,646 0
29JUN26 11.50 C 0.00 0.00 0.00 12.04 -0.40 344 0 1,715 0
29JUN26 12.00 C 0.00 0.00 0.00 11.52 -0.28 319 0 5,787 0
29JUN26 12.50 C 0.00 0.00 0.00 10.95 -0.41 277 0 982 0
29JUN26 13.00 C 0.00 0.00 0.00 10.46 -0.34 266 0 1,054 0
29JUN26 13.50 C 0.00 0.00 0.00 9.93 -0.48 240 0 858 0
29JUN26 14.00 C 0.00 0.00 0.00 9.42 -0.49 222 0 334 0
29JUN26 14.50 C 0.00 0.00 0.00 8.94 -0.35 216 0 333 0
29JUN26 15.00 C 0.00 0.00 0.00 8.43 -0.39 200 0 155 0
29JUN26 15.50 C 0.00 0.00 0.00 7.93 -0.40 187 0 239 0
29JUN26 16.00 C 0.00 0.00 0.00 7.43 -0.59 175 0 304 0
29JUN26 16.50 C 0.00 0.00 0.00 6.93 -0.36 163 0 79 0
29JUN26 17.00 C 0.00 0.00 0.00 6.43 -0.36 151 0 593 0
29JUN26 17.50 C 0.00 0.00 0.00 5.98 -0.34 152 0 61 0
29JUN26 18.00 C 0.00 0.00 0.00 5.47 -0.49 138 0 115 0
29JUN26 18.50 C 5.21 5.22 5.21 4.86 -0.52 97 50 162 -2
29JUN26 19.00 C 0.00 0.00 0.00 4.45 -0.50 111 0 738 0
29JUN26 19.50 C 0.00 0.00 0.00 3.83 -0.62 66 0 1,495 0
29JUN26 20.00 C 0.00 0.00 0.00 3.35 -0.60 66 0 713 0
29JUN26 21.00 C 0.00 0.00 0.00 2.50 -0.50 74 0 209 0
29JUN26 22.00 C 1.99 1.99 1.82 1.71 -0.45 72 135 670 0
29JUN26 23.00 C 1.14 1.52 1.04 1.06 -0.39 70 392 966 +250
29JUN26 24.00 C 0.70 1.01 0.60 0.60 -0.31 69 1,470 2,169 +77
29JUN26 25.00 C 0.45 0.62 0.37 0.31 -0.21 68 174 1,942 +13
29JUN26 26.00 C 0.26 0.26 0.17 0.14 -0.14 67 255 955 +126
29JUN26 27.00 C 0.15 0.19 0.10 0.06 -0.08 67 183 1,416 +49
29JUN26 28.00 C 0.11 0.12 0.07 0.03 -0.04 70 18 2,999 -16
29JUN26 29.00 C 0.06 0.06 0.06 0.01 -0.02 69 1 798 0
29JUN26 30.00 C 0.04 0.04 0.04 0.01 -0.01 78 48 1,670 +31
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 87 0 305 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 95 0 246 0
29JUN26 33.00 C 0.02 0.02 0.02 0.01 0.00 103 14 511 -14
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 111 0 147 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 118 0 113 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 125 0 329 0
30JUL26 7.00 C 16.86 16.91 16.53 16.53 -0.49 232 77 104 +77
30JUL26 7.25 C 16.66 16.66 16.48 16.26 -0.46 221 10 10 +10
30JUL26 7.50 C 0.00 0.00 0.00 15.94 -0.54 196 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 15.71 -0.52 196 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 15.54 -0.43 210 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 15.29 -0.47 204 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 15.04 -0.43 199 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 14.79 -0.45 193 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 14.52 -0.49 184 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 14.29 -0.47 183 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 14.04 -0.36 178 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 13.76 -0.42 168 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 13.55 -0.39 171 0 20 0
30JUL26 10.50 C 0.00 0.00 0.00 13.05 -0.35 162 0 52 0
30JUL26 11.00 C 0.00 0.00 0.00 12.54 -0.44 152 0 79 0
30JUL26 11.50 C 0.00 0.00 0.00 12.04 -0.40 144 0 149 0
30JUL26 12.00 C 0.00 0.00 0.00 11.55 -0.38 137 0 192 0
30JUL26 12.50 C 0.00 0.00 0.00 11.05 -0.37 130 0 757 0
30JUL26 13.00 C 0.00 0.00 0.00 10.56 -0.34 124 0 473 0
30JUL26 13.50 C 0.00 0.00 0.00 10.07 -0.35 118 0 440 0
30JUL26 14.00 C 0.00 0.00 0.00 9.58 -0.37 113 0 256 0
30JUL26 14.50 C 0.00 0.00 0.00 9.09 -0.47 107 0 338 0
30JUL26 15.00 C 0.00 0.00 0.00 8.60 -0.40 102 0 393 0
30JUL26 15.50 C 0.00 0.00 0.00 8.10 -0.50 96 0 130 0
30JUL26 16.00 C 0.00 0.00 0.00 7.60 -0.49 90 0 277 0
30JUL26 16.50 C 0.00 0.00 0.00 7.11 -0.42 85 0 99 0
30JUL26 17.00 C 0.00 0.00 0.00 6.62 -0.41 80 0 62 0
30JUL26 17.50 C 0.00 0.00 0.00 6.14 -0.42 76 0 554 0
30JUL26 18.00 C 5.89 5.89 5.89 5.67 -0.48 72 5 377 0
30JUL26 18.50 C 5.46 5.46 5.44 5.22 -0.46 70 50 143 +50
30JUL26 19.00 C 4.99 4.99 4.99 4.78 -0.43 67 25 184 -25
30JUL26 19.50 C 4.60 4.60 4.60 4.27 -0.53 61 50 82 -50
30JUL26 20.00 C 4.19 4.19 4.19 3.87 -0.51 60 50 238 -15
30JUL26 21.00 C 3.42 3.42 3.42 3.13 -0.48 59 10 106 0
30JUL26 22.00 C 2.80 3.00 2.71 2.49 -0.43 59 127 149 +56
30JUL26 23.00 C 2.32 2.32 2.03 1.97 -0.35 59 74 388 0
30JUL26 24.00 C 1.50 1.95 1.50 1.54 -0.28 60 320 927 -22
30JUL26 25.00 C 1.48 1.49 1.18 1.17 -0.23 60 94 1,581 +29
30JUL26 26.00 C 0.91 0.97 0.91 0.87 -0.19 60 62 879 +31
30JUL26 27.00 C 0.93 0.93 0.73 0.64 -0.15 60 209 1,940 +85
30JUL26 28.00 C 0.62 0.62 0.56 0.46 -0.12 59 120 223 -54
30JUL26 29.00 C 0.46 0.47 0.46 0.33 -0.09 59 36 1,734 -30
30JUL26 30.00 C 0.37 0.40 0.37 0.23 -0.08 59 28 2,179 +24
30JUL26 31.00 C 0.32 0.34 0.32 0.16 -0.06 59 60 390 -60
30JUL26 32.00 C 0.00 0.00 0.00 0.11 -0.04 59 0 454 0
30JUL26 33.00 C 0.00 0.00 0.00 0.08 -0.03 60 0 339 0
30JUL26 34.00 C 0.21 0.22 0.21 0.06 -0.02 60 100 163 +64
30JUL26 35.00 C 0.00 0.00 0.00 0.04 -0.01 60 0 97 0
30JUL26 36.00 C 0.15 0.16 0.15 0.03 -0.01 61 60 681 +60
28AUG26 8.50 C 0.00 0.00 0.00 15.04 -0.43 164 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 14.79 -0.45 160 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 14.52 -0.49 152 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 14.29 -0.47 151 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 14.04 -0.38 147 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 13.76 -0.46 138 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 13.55 -0.40 140 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 13.05 -0.43 133 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 12.54 -0.44 125 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 12.04 -0.42 118 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 11.55 -0.41 113 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 11.07 -0.37 109 0 86 0
28AUG26 13.00 C 0.00 0.00 0.00 10.58 -0.39 104 0 56 0
28AUG26 13.50 C 0.00 0.00 0.00 10.09 -0.39 99 0 266 0
28AUG26 14.00 C 0.00 0.00 0.00 9.60 -0.37 94 0 61 0
28AUG26 14.50 C 0.00 0.00 0.00 9.11 -0.45 90 0 268 0
28AUG26 15.00 C 0.00 0.00 0.00 8.63 -0.42 86 0 202 0
28AUG26 15.50 C 0.00 0.00 0.00 8.14 -0.46 81 0 435 0
28AUG26 16.00 C 0.00 0.00 0.00 7.65 -0.45 77 0 488 0
28AUG26 16.50 C 0.00 0.00 0.00 7.17 -0.46 73 0 135 0
28AUG26 17.00 C 0.00 0.00 0.00 6.71 -0.45 71 0 148 0
28AUG26 17.50 C 0.00 0.00 0.00 6.25 -0.48 68 0 329 0
28AUG26 18.00 C 0.00 0.00 0.00 5.81 -0.47 66 0 419 0
28AUG26 18.50 C 0.00 0.00 0.00 5.39 -0.46 65 0 475 0
28AUG26 19.00 C 0.00 0.00 0.00 4.98 -0.45 63 0 741 0
28AUG26 19.50 C 0.00 0.00 0.00 4.59 -0.45 63 0 625 0
28AUG26 20.00 C 0.00 0.00 0.00 4.22 -0.39 62 0 1,154 0
28AUG26 21.00 C 0.00 0.00 0.00 3.54 -0.40 61 0 85 0
28AUG26 22.00 C 0.00 0.00 0.00 2.89 -0.42 58 0 1,756 0
28AUG26 23.00 C 2.63 2.65 2.47 2.40 -0.36 59 32 1,305 +32
28AUG26 24.00 C 1.94 2.14 1.94 1.96 -0.32 59 25 998 +24
28AUG26 25.00 C 1.80 1.80 1.80 1.59 -0.27 58 1 524 0
28AUG26 26.00 C 0.00 0.00 0.00 1.28 -0.23 58 0 1,133 0
28AUG26 27.00 C 1.35 1.38 1.26 1.02 -0.20 58 14 1,600 +3
28AUG26 28.00 C 0.99 0.99 0.99 0.80 -0.19 58 1 490 0
28AUG26 29.00 C 0.78 0.78 0.78 0.64 -0.14 58 1 380 0
28AUG26 30.00 C 0.70 0.73 0.70 0.50 -0.12 58 44 3,134 -30
28AUG26 31.00 C 0.62 0.64 0.62 0.38 -0.12 58 60 287 +30
28AUG26 32.00 C 0.00 0.00 0.00 0.30 -0.09 58 0 96 0
28AUG26 33.00 C 0.00 0.00 0.00 0.23 -0.08 58 0 3,081 0
28AUG26 34.00 C 0.46 0.46 0.46 0.18 -0.06 58 30 260 0
28AUG26 35.00 C 0.00 0.00 0.00 0.14 -0.04 58 0 140 0
28AUG26 36.00 C 0.33 0.33 0.32 0.11 -0.04 58 100 808 +30
29SEP26 6.50 C 0.00 0.00 0.00 17.01 -0.42 171 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 16.76 -0.42 166 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 16.53 -0.49 164 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 16.26 -0.46 157 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 16.00 -0.48 150 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 15.76 -0.47 148 0 8 0
29SEP26 8.00 C 0.00 0.00 0.00 15.54 -0.43 147 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 15.29 -0.47 143 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 15.04 -0.43 139 0 458 0
29SEP26 8.75 C 0.00 0.00 0.00 14.79 -0.45 136 0 1,262 0
29SEP26 9.00 C 0.00 0.00 0.00 14.55 -0.46 133 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 14.30 -0.46 129 0 255 0
29SEP26 9.50 C 0.00 0.00 0.00 14.05 -0.37 126 0 501 0
29SEP26 9.75 C 0.00 0.00 0.00 13.81 -0.45 123 0 2,841 0
29SEP26 10.00 C 0.00 0.00 0.00 13.56 -0.39 120 0 321 0
29SEP26 10.50 C 0.00 0.00 0.00 13.07 -0.41 115 0 431 0
29SEP26 11.00 C 0.00 0.00 0.00 12.56 -0.42 108 0 1,568 0
29SEP26 11.50 C 0.00 0.00 0.00 12.10 -0.50 106 0 5,243 0
29SEP26 12.00 C 0.00 0.00 0.00 11.57 -0.39 97 0 13,729 0
29SEP26 12.50 C 0.00 0.00 0.00 11.07 -0.47 92 0 563 0
29SEP26 13.00 C 0.00 0.00 0.00 10.61 -0.38 90 0 8,461 0
29SEP26 13.50 C 0.00 0.00 0.00 10.10 -0.51 85 0 2,164 0
29SEP26 14.00 C 0.00 0.00 0.00 9.62 -0.48 81 0 2,238 0
29SEP26 14.50 C 0.00 0.00 0.00 9.14 -0.42 78 0 511 0
29SEP26 15.00 C 0.00 0.00 0.00 8.66 -0.39 74 0 543 0
29SEP26 15.50 C 0.00 0.00 0.00 8.18 -0.42 71 0 544 0
29SEP26 16.00 C 0.00 0.00 0.00 7.71 -0.49 68 0 322 0
29SEP26 16.50 C 0.00 0.00 0.00 7.25 -0.39 66 0 46 0
29SEP26 17.00 C 0.00 0.00 0.00 6.80 -0.49 64 0 260 0
29SEP26 17.50 C 0.00 0.00 0.00 6.37 -0.42 62 0 223 0
29SEP26 18.00 C 0.00 0.00 0.00 5.90 -0.38 59 0 344 0
29SEP26 18.50 C 0.00 0.00 0.00 5.50 -0.51 58 0 268 0
29SEP26 19.00 C 5.85 5.85 4.81 5.14 -0.34 58 20 203 +10
29SEP26 19.50 C 0.00 0.00 0.00 4.77 -0.48 57 0 122 0
29SEP26 20.00 C 0.00 0.00 0.00 4.43 -0.47 57 0 415 0
29SEP26 21.00 C 0.00 0.00 0.00 3.72 -0.39 54 0 77 0
29SEP26 22.00 C 0.00 0.00 0.00 3.24 -0.40 56 0 119 0
29SEP26 23.00 C 3.18 3.18 2.72 2.64 -0.48 54 97 627 +96
29SEP26 24.00 C 2.68 2.68 2.68 2.33 -0.32 56 19 402 0
29SEP26 25.00 C 0.00 0.00 0.00 1.96 -0.28 56 0 919 0
29SEP26 26.00 C 1.89 1.89 1.81 1.63 -0.26 56 31 672 +1
29SEP26 27.00 C 1.65 1.65 1.65 1.35 -0.24 55 30 773 0
29SEP26 28.00 C 1.32 1.33 1.32 1.12 -0.20 55 52 2,336 -29
29SEP26 29.00 C 1.05 1.28 1.05 0.92 -0.19 55 70 418 -10
29SEP26 30.00 C 1.06 1.15 1.00 0.76 -0.16 55 357 681 +21
29SEP26 31.00 C 0.87 0.87 0.87 0.62 -0.14 55 30 184 -30
29SEP26 32.00 C 0.00 0.00 0.00 0.51 -0.12 55 0 150 0
29SEP26 33.00 C 0.72 0.72 0.72 0.41 -0.11 55 30 161 -25
29SEP26 34.00 C 0.00 0.00 0.00 0.33 -0.10 55 0 387 0
29SEP26 35.00 C 0.00 0.00 0.00 0.27 -0.08 55 0 285 0
29SEP26 36.00 C 0.55 0.55 0.55 0.22 -0.07 55 70 696 +70
30DEC26 6.50 C 0.00 0.00 0.00 17.03 -0.40 128 0 2 0
30DEC26 6.75 C 0.00 0.00 0.00 16.78 -0.49 125 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 16.57 -0.45 124 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 16.31 -0.41 120 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 16.03 -0.45 114 0 2 0
30DEC26 7.75 C 0.00 0.00 0.00 15.78 -0.45 111 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 15.54 -0.48 108 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 15.29 -0.47 105 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 15.04 -0.46 102 0 30 0
30DEC26 8.75 C 0.00 0.00 0.00 14.79 -0.49 99 0 190 0
30DEC26 9.00 C 0.00 0.00 0.00 14.55 -0.46 97 0 35 0
30DEC26 9.25 C 0.00 0.00 0.00 14.30 -0.48 95 0 115 0
30DEC26 9.50 C 0.00 0.00 0.00 14.08 -0.34 94 0 401 0
30DEC26 9.75 C 0.00 0.00 0.00 13.81 -0.47 90 0 129 0
30DEC26 10.00 C 0.00 0.00 0.00 13.56 -0.46 88 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 13.07 -0.41 84 0 110 0
30DEC26 11.00 C 0.00 0.00 0.00 12.56 -0.42 79 0 5,463 0
30DEC26 11.50 C 0.00 0.00 0.00 12.10 -0.50 77 0 280 0
30DEC26 12.00 C 0.00 0.00 0.00 11.57 -0.55 71 0 10,224 0
30DEC26 12.50 C 0.00 0.00 0.00 11.12 -0.44 70 0 377 0
30DEC26 13.00 C 0.00 0.00 0.00 10.65 -0.41 67 0 188 0
30DEC26 13.50 C 0.00 0.00 0.00 10.20 -0.41 65 0 303 0
30DEC26 14.00 C 0.00 0.00 0.00 9.75 -0.36 64 0 211 0
30DEC26 14.50 C 0.00 0.00 0.00 9.30 -0.36 62 0 326 0
30DEC26 15.00 C 0.00 0.00 0.00 8.88 -0.32 61 0 33 0
30DEC26 15.50 C 0.00 0.00 0.00 8.46 -0.38 60 0 35 0
30DEC26 16.00 C 0.00 0.00 0.00 8.05 -0.38 59 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 7.66 -0.34 58 0 215 0
30DEC26 17.00 C 0.00 0.00 0.00 7.27 -0.26 57 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.90 -0.35 57 0 130 0
30DEC26 18.00 C 6.98 6.98 6.98 6.53 -0.24 56 30 1,864 +30
30DEC26 18.50 C 0.00 0.00 0.00 6.05 -0.45 53 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 5.72 -0.42 52 0 425 0
30DEC26 19.50 C 0.00 0.00 0.00 5.54 -0.32 55 0 52 0
30DEC26 20.00 C 0.00 0.00 0.00 5.23 -0.31 54 0 374 0
30DEC26 21.00 C 0.00 0.00 0.00 4.66 -0.21 54 0 44 0
30DEC26 22.00 C 0.00 0.00 0.00 4.14 -0.14 53 0 221 0
30DEC26 23.00 C 0.00 0.00 0.00 3.69 -0.16 54 0 247 0
30DEC26 24.00 C 0.00 0.00 0.00 3.20 -0.29 52 0 936 0
30DEC26 25.00 C 0.00 0.00 0.00 2.85 -0.17 53 0 2,071 0
30DEC26 26.00 C 2.62 2.63 2.62 2.56 -0.17 53 60 395 0
30DEC26 27.00 C 0.00 0.00 0.00 2.27 -0.13 53 0 880 0
30DEC26 28.00 C 0.00 0.00 0.00 2.01 -0.11 53 0 49 0
30DEC26 29.00 C 0.00 0.00 0.00 1.75 -0.11 53 0 147 0
30DEC26 30.00 C 0.00 0.00 0.00 1.55 -0.09 53 0 197 0
30DEC26 31.00 C 0.00 0.00 0.00 1.35 -0.08 53 0 0 0
30DEC26 32.00 C 1.45 1.45 1.45 1.20 -0.05 53 95 986 -95
30DEC26 33.00 C 0.00 0.00 0.00 1.05 -0.05 53 0 293 0
30DEC26 34.00 C 0.00 0.00 0.00 0.91 -0.04 53 0 350 0
30DEC26 35.00 C 0.00 0.00 0.00 0.81 -0.03 53 0 141 0
30DEC26 36.00 C 1.07 1.07 1.07 0.70 -0.04 53 70 546 +70
30MAR27 6.50 C 0.00 0.00 0.00 17.07 -0.36 108 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 16.82 -0.45 105 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 16.57 -0.45 102 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 16.31 -0.41 98 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 16.03 -0.45 93 0 4 0
30MAR27 7.75 C 0.00 0.00 0.00 15.78 -0.45 91 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 15.54 -0.48 89 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 15.29 -0.47 86 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 15.04 -0.46 83 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 14.79 -0.49 81 0 10 0
30MAR27 9.00 C 0.00 0.00 0.00 14.55 -0.46 79 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 14.30 -0.48 77 0 210 0
30MAR27 9.50 C 0.00 0.00 0.00 14.08 -0.43 76 0 394 0
30MAR27 9.75 C 0.00 0.00 0.00 13.81 -0.47 73 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 13.56 -0.46 71 0 48 0
30MAR27 10.50 C 0.00 0.00 0.00 13.11 -0.37 70 0 4 0
30MAR27 11.00 C 0.00 0.00 0.00 12.65 -0.43 68 0 55 0
30MAR27 11.50 C 12.49 12.49 12.04 12.10 -0.50 62 60 12,321 +30
30MAR27 12.00 C 0.00 0.00 0.00 11.75 -0.41 64 0 173 0
30MAR27 12.50 C 0.00 0.00 0.00 11.31 -0.37 63 0 268 0
30MAR27 13.00 C 0.00 0.00 0.00 10.86 -0.39 61 0 668 0
30MAR27 13.50 C 0.00 0.00 0.00 10.45 -0.35 60 0 138 0
30MAR27 14.00 C 0.00 0.00 0.00 10.03 -0.42 59 0 483 0
30MAR27 14.50 C 0.00 0.00 0.00 9.62 -0.35 58 0 132 0
30MAR27 15.00 C 9.50 9.50 9.50 9.22 -0.41 57 2 23 0
30MAR27 15.50 C 9.10 9.10 9.10 8.84 -0.32 57 2 2 0
30MAR27 16.00 C 0.00 0.00 0.00 8.45 -0.32 55 0 38 0
30MAR27 16.50 C 8.50 8.50 8.50 8.08 -0.34 55 1 43 0
30MAR27 17.00 C 8.00 8.00 8.00 7.73 -0.26 55 1 252 0
30MAR27 17.50 C 0.00 0.00 0.00 7.37 -0.33 54 0 68 0
30MAR27 18.00 C 0.00 0.00 0.00 7.04 -0.32 53 0 87 0
30MAR27 18.50 C 0.00 0.00 0.00 6.72 -0.32 53 0 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 6.42 -0.29 53 0 6,060 0
30MAR27 19.50 C 0.00 0.00 0.00 6.11 -0.30 53 0 156 0
30MAR27 20.00 C 0.00 0.00 0.00 5.83 -0.28 52 0 91 0
30MAR27 21.00 C 0.00 0.00 0.00 5.30 -0.26 52 0 44 0
30MAR27 22.00 C 0.00 0.00 0.00 4.76 -0.27 51 0 90 0
30MAR27 23.00 C 0.00 0.00 0.00 4.33 -0.25 52 0 61 0
30MAR27 24.00 C 0.00 0.00 0.00 4.05 -0.13 53 0 64 0
30MAR27 25.00 C 0.00 0.00 0.00 3.53 -0.24 51 0 50 0
30MAR27 26.00 C 0.00 0.00 0.00 3.23 -0.21 51 0 89 0
30MAR27 27.00 C 0.00 0.00 0.00 2.96 -0.18 52 0 112 0
30MAR27 28.00 C 0.00 0.00 0.00 2.72 -0.10 52 0 158 0
30MAR27 29.00 C 0.00 0.00 0.00 2.49 -0.08 52 0 33 0
30MAR27 30.00 C 2.38 2.38 2.33 2.24 -0.08 52 96 163 +58
30MAR27 31.00 C 0.00 0.00 0.00 2.04 -0.05 52 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.85 -0.05 52 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.66 -0.05 52 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.51 -0.03 52 0 168 0
30MAR27 35.00 C 0.00 0.00 0.00 1.37 -0.03 52 0 0 0
30MAR27 36.00 C 1.49 1.49 1.49 1.23 -0.03 52 45 391 +45
29JUN27 15.00 C 0.00 0.00 0.00 9.57 -0.34 55 0 750 0
29JUN27 15.50 C 0.00 0.00 0.00 9.19 -0.36 54 0 0 0
29JUN27 16.00 C 9.00 9.00 9.00 8.84 -0.31 54 2 2 +2
29JUN27 16.50 C 8.70 8.70 8.70 8.49 -0.33 53 2 2 +2
29JUN27 17.00 C 0.00 0.00 0.00 8.15 -0.33 53 0 0 0
29JUN27 17.50 C 8.00 8.00 8.00 7.83 -0.31 52 1 1 +1
29JUN27 18.00 C 7.70 7.70 7.70 7.51 -0.31 52 1 4 +1
29JUN27 18.50 C 0.00 0.00 0.00 7.21 -0.30 52 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.92 -0.29 52 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 6.65 -0.28 52 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.38 -0.27 52 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 5.87 -0.25 51 0 63 0
29JUN27 22.00 C 0.00 0.00 0.00 5.41 -0.25 51 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 4.77 -0.48 49 0 156 0
29JUN27 24.00 C 0.00 0.00 0.00 4.53 -0.30 50 0 450 0
29JUN27 25.00 C 0.00 0.00 0.00 4.23 -0.24 51 0 600 0
29JUN27 26.00 C 0.00 0.00 0.00 3.84 -0.25 51 0 560 0
29JUN27 27.00 C 0.00 0.00 0.00 3.55 -0.23 51 0 250 0
29JUN27 28.00 C 0.00 0.00 0.00 3.27 -0.20 51 0 50 0
29JUN27 29.00 C 0.00 0.00 0.00 3.02 -0.16 51 0 91 0
29JUN27 30.00 C 0.00 0.00 0.00 2.77 -0.17 51 0 45 0
29JUN27 31.00 C 0.00 0.00 0.00 2.53 -0.16 51 0 63 0
29JUN27 32.00 C 0.00 0.00 0.00 2.34 -0.13 51 0 60 0
29JUN27 33.00 C 0.00 0.00 0.00 2.15 -0.13 51 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 1.97 -0.12 50 0 35 0
29JUN27 35.00 C 0.00 0.00 0.00 1.81 -0.10 51 0 65 0
29JUN27 36.00 C 0.00 0.00 0.00 1.67 -0.10 50 0 26 0
TOTAL CALL 5,889 199,652 +1,081
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 361 0 102 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 351 0 254 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 341 0 668 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 331 0 391 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 322 0 389 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 313 0 3,113 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 304 0 410 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 296 0 622 0
29JUN26 8.50 P 0.01 0.01 0.01 0.01 0.00 288 20 1,231 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 280 0 987 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 272 0 6,111 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 265 0 3,304 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 258 0 544 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 251 0 369 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 244 0 975 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 231 0 2,447 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 218 0 6,896 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 206 0 859 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 195 0 6,884 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 184 0 1,045 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 173 0 2,175 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 163 0 280 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 153 0 242 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 143 0 264 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 134 0 2,065 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 125 0 285 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 116 0 52 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 107 0 185 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 99 0 738 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 91 0 323 0
29JUN26 18.00 P 0.01 0.01 0.01 0.01 0.00 83 30 1,915 -11
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 75 0 386 0
29JUN26 19.00 P 0.02 0.02 0.01 0.01 -0.01 67 12 1,316 -10
29JUN26 19.50 P 0.02 0.02 0.02 0.03 0.00 71 30 1,730 +30
29JUN26 20.00 P 0.05 0.06 0.04 0.05 0.00 69 214 1,760 +17
29JUN26 21.00 P 0.14 0.14 0.09 0.14 +0.01 67 20 2,829 +5
29JUN26 22.00 P 0.37 0.37 0.22 0.34 +0.05 67 700 1,589 -621
29JUN26 23.00 P 0.56 0.69 0.43 0.70 +0.11 66 532 1,547 -303
29JUN26 24.00 P 1.10 1.21 0.84 1.23 +0.18 64 377 2,346 +65
29JUN26 25.00 P 1.51 1.85 1.46 1.97 +0.31 65 362 1,474 -25
29JUN26 26.00 P 2.40 2.54 2.40 2.88 +0.48 74 59 1,283 0
29JUN26 27.00 P 0.00 0.00 0.00 3.75 +0.41 67 0 359 0
29JUN26 28.00 P 0.00 0.00 0.00 4.71 +0.44 64 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 5.70 +0.46 0 0 8 0
29JUN26 30.00 P 5.93 6.47 5.87 6.70 +0.48 0 330 333 +162
29JUN26 31.00 P 0.00 0.00 0.00 7.70 +0.48 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 8.70 +0.48 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 9.70 +0.48 0 0 1 0
29JUN26 34.00 P 0.00 0.00 0.00 10.70 +0.48 0 0 0 0
29JUN26 35.00 P 11.00 11.19 11.00 11.70 +0.48 0 35 0 -62
29JUN26 36.00 P 12.19 12.19 12.19 12.70 +0.48 0 100 0 -224
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 146 0 72 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 142 0 68 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 138 0 5 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 134 0 60 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 131 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 124 0 171 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 120 0 36 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 117 0 145 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 114 0 91 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 111 0 510 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 108 0 250 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 105 0 404 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 99 0 204 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 94 0 559 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 89 0 465 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 84 0 263 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 79 0 417 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 74 0 148 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 70 0 194 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 66 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 0.02 +0.01 63 0 136 0
30JUL26 15.50 P 0.00 0.00 0.00 0.03 +0.01 63 0 146 0
30JUL26 16.00 P 0.00 0.00 0.00 0.04 +0.01 61 0 163 0
30JUL26 16.50 P 0.07 0.07 0.07 0.05 0.00 59 34 82 +22
30JUL26 17.00 P 0.10 0.10 0.10 0.08 +0.01 60 10 95 +10
30JUL26 17.50 P 0.12 0.12 0.12 0.11 +0.02 59 30 152 +30
30JUL26 18.00 P 0.18 0.18 0.18 0.16 +0.03 59 13 149 0
30JUL26 18.50 P 0.00 0.00 0.00 0.22 +0.04 60 0 153 0
30JUL26 19.00 P 0.23 0.28 0.23 0.29 +0.04 59 12 1,133 +1
30JUL26 19.50 P 0.35 0.35 0.30 0.37 +0.06 58 9 65 +5
30JUL26 20.00 P 0.40 0.44 0.40 0.47 +0.07 58 9 401 +6
30JUL26 21.00 P 0.61 0.61 0.61 0.74 +0.10 58 34 576 0
30JUL26 22.00 P 1.05 1.10 0.93 1.10 +0.15 58 120 638 -49
30JUL26 23.00 P 1.49 1.50 1.28 1.57 +0.21 58 58 931 -40
30JUL26 24.00 P 1.82 2.07 1.82 2.07 +0.21 57 62 1,157 +51
30JUL26 25.00 P 2.35 2.76 2.35 2.76 +0.33 58 29 1,333 +28
30JUL26 26.00 P 3.06 3.39 3.04 3.52 +0.44 60 49 780 +28
30JUL26 27.00 P 4.02 4.05 4.02 4.32 +0.49 61 15 182 +15
30JUL26 28.00 P 4.86 4.88 4.86 5.18 +0.54 63 15 121 +15
30JUL26 29.00 P 0.00 0.00 0.00 6.07 +0.57 65 0 0 0
30JUL26 30.00 P 6.80 6.80 6.80 6.99 +0.60 67 15 87 0
30JUL26 31.00 P 0.00 0.00 0.00 7.92 +0.61 68 0 30 0
30JUL26 32.00 P 0.00 0.00 0.00 8.75 +0.47 58 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 9.70 +0.42 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 10.71 +0.47 58 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 11.70 +0.47 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 12.70 +0.48 0 0 3 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 92 0 2 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 89 0 2 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 85 0 30 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 82 0 63 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 80 0 160 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 78 0 202 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 74 0 111 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 69 0 71 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 66 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 0.00 60 0 319 0
28AUG26 13.50 P 0.00 0.00 0.00 0.03 0.00 60 0 382 0
28AUG26 14.00 P 0.00 0.00 0.00 0.04 0.00 58 0 189 0
28AUG26 14.50 P 0.00 0.00 0.00 0.06 +0.01 59 0 171 0
28AUG26 15.00 P 0.00 0.00 0.00 0.08 +0.01 58 0 230 0
28AUG26 15.50 P 0.00 0.00 0.00 0.11 +0.01 58 0 1,136 0
28AUG26 16.00 P 0.00 0.00 0.00 0.15 +0.01 58 0 245 0
28AUG26 16.50 P 0.00 0.00 0.00 0.20 +0.02 58 0 402 0
28AUG26 17.00 P 0.00 0.00 0.00 0.26 +0.02 58 0 1,163 0
28AUG26 17.50 P 0.00 0.00 0.00 0.34 +0.03 58 0 162 0
28AUG26 18.00 P 0.42 0.42 0.42 0.43 +0.04 58 2 1,896 0
28AUG26 18.50 P 0.00 0.00 0.00 0.53 +0.05 58 0 687 0
28AUG26 19.00 P 0.00 0.00 0.00 0.65 +0.08 58 0 543 0
28AUG26 19.50 P 0.00 0.00 0.00 0.78 +0.09 58 0 480 0
28AUG26 20.00 P 0.80 0.80 0.80 0.91 +0.09 57 5 525 +5
28AUG26 21.00 P 0.00 0.00 0.00 1.28 +0.14 57 0 594 0
28AUG26 22.00 P 0.00 0.00 0.00 1.71 +0.17 57 0 1,598 0
28AUG26 23.00 P 2.05 2.05 2.05 2.16 +0.16 56 6 895 0
28AUG26 24.00 P 2.63 2.63 2.63 2.82 +0.29 58 24 678 0
28AUG26 25.00 P 0.00 0.00 0.00 3.49 +0.35 58 0 656 0
28AUG26 26.00 P 4.14 4.14 4.14 4.14 +0.32 57 24 752 0
28AUG26 27.00 P 0.00 0.00 0.00 5.02 +0.47 61 0 380 0
28AUG26 28.00 P 0.00 0.00 0.00 5.68 +0.40 57 0 234 0
28AUG26 29.00 P 0.00 0.00 0.00 6.52 +0.31 57 0 153 0
28AUG26 30.00 P 0.00 0.00 0.00 7.39 +0.30 57 0 250 0
28AUG26 31.00 P 0.00 0.00 0.00 8.29 +0.42 58 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 9.29 +0.41 62 0 19 0
28AUG26 33.00 P 0.00 0.00 0.00 10.22 +0.45 62 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 11.16 +0.45 63 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 12.10 +0.48 62 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 13.05 +0.33 61 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 95 0 93 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 92 0 175 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 90 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 87 0 197 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 85 0 816 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.02 0.00 56 0 665 0
29SEP26 12.50 P 0.00 0.00 0.00 0.03 0.00 55 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 0.00 55 0 290 0
29SEP26 14.00 P 0.00 0.00 0.00 0.09 +0.01 56 0 432 0
29SEP26 14.50 P 0.00 0.00 0.00 0.11 0.00 55 0 112 0
29SEP26 15.00 P 0.00 0.00 0.00 0.15 0.00 54 0 2,464 0
29SEP26 15.50 P 0.00 0.00 0.00 0.20 +0.01 55 0 387 0
29SEP26 16.00 P 0.00 0.00 0.00 0.26 +0.01 55 0 119 0
29SEP26 16.50 P 0.00 0.00 0.00 0.33 +0.02 55 0 51 0
29SEP26 17.00 P 0.00 0.00 0.00 0.41 +0.02 55 0 180 0
29SEP26 17.50 P 0.00 0.00 0.00 0.51 +0.04 55 0 270 0
29SEP26 18.00 P 0.65 0.65 0.65 0.62 +0.04 55 2 1,663 +2
29SEP26 18.50 P 0.00 0.00 0.00 0.75 +0.06 55 0 309 0
29SEP26 19.00 P 0.00 0.00 0.00 0.89 +0.09 55 0 541 0
29SEP26 19.50 P 0.00 0.00 0.00 1.05 +0.13 55 0 188 0
29SEP26 20.00 P 0.00 0.00 0.00 1.21 +0.12 55 0 516 0
29SEP26 21.00 P 0.00 0.00 0.00 1.60 +0.16 55 0 722 0
29SEP26 22.00 P 0.00 0.00 0.00 2.05 +0.19 55 0 1,489 0
29SEP26 23.00 P 0.00 0.00 0.00 2.58 +0.25 55 0 781 0
29SEP26 24.00 P 2.99 3.06 2.99 3.17 +0.30 55 42 970 +42
29SEP26 25.00 P 0.00 0.00 0.00 3.83 +0.35 56 0 1,107 0
29SEP26 26.00 P 0.00 0.00 0.00 4.56 +0.41 57 0 972 0
29SEP26 27.00 P 0.00 0.00 0.00 5.32 +0.45 58 0 389 0
29SEP26 28.00 P 0.00 0.00 0.00 6.13 +0.49 59 0 2,024 0
29SEP26 29.00 P 0.00 0.00 0.00 6.81 +0.33 56 0 95 0
29SEP26 30.00 P 0.00 0.00 0.00 7.66 +0.37 56 0 190 0
29SEP26 31.00 P 0.00 0.00 0.00 8.52 +0.36 56 0 80 0
29SEP26 32.00 P 0.00 0.00 0.00 9.47 +0.46 58 0 8 0
29SEP26 33.00 P 0.00 0.00 0.00 10.32 +0.39 57 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.29 +0.36 59 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.23 +0.41 59 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 13.17 +0.45 59 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 69 0 181 0
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 61 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 0.07 0.07 0.07 0.01 0.00 58 75 167 +46
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 56 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 53 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 50 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 0.02 +0.01 52 0 165 0
30DEC26 10.00 P 0.00 0.00 0.00 0.03 +0.01 53 0 304 0
30DEC26 10.50 P 0.00 0.00 0.00 0.04 +0.01 53 0 429 0
30DEC26 11.00 P 0.00 0.00 0.00 0.06 +0.01 53 0 351 0
30DEC26 11.50 P 0.00 0.00 0.00 0.08 +0.02 53 0 320 0
30DEC26 12.00 P 0.00 0.00 0.00 0.11 +0.03 53 0 3,590 0
30DEC26 12.50 P 0.00 0.00 0.00 0.14 +0.03 53 0 365 0
30DEC26 13.00 P 0.00 0.00 0.00 0.18 +0.04 52 0 628 0
30DEC26 13.50 P 0.00 0.00 0.00 0.23 +0.04 53 0 204 0
30DEC26 14.00 P 0.00 0.00 0.00 0.30 +0.06 53 0 182 0
30DEC26 14.50 P 0.00 0.00 0.00 0.36 +0.06 53 0 170 0
30DEC26 15.00 P 0.00 0.00 0.00 0.45 +0.09 53 0 103 0
30DEC26 15.50 P 0.00 0.00 0.00 0.53 +0.08 53 0 905 0
30DEC26 16.00 P 0.00 0.00 0.00 0.64 +0.10 53 0 265 0
30DEC26 16.50 P 0.00 0.00 0.00 0.76 +0.11 53 0 126 0
30DEC26 17.00 P 0.80 0.80 0.80 0.88 +0.12 53 1 74 +1
30DEC26 17.50 P 0.00 0.00 0.00 1.03 +0.15 53 0 51 0
30DEC26 18.00 P 0.00 0.00 0.00 1.17 +0.14 53 0 73 0
30DEC26 18.50 P 0.00 0.00 0.00 1.32 +0.14 53 0 99 0
30DEC26 19.00 P 1.44 1.44 1.44 1.44 +0.10 51 2 159 0
30DEC26 19.50 P 0.00 0.00 0.00 1.66 +0.15 52 0 150 0
30DEC26 20.00 P 0.00 0.00 0.00 1.86 +0.17 52 0 105 0
30DEC26 21.00 P 0.00 0.00 0.00 2.30 +0.21 52 0 174 0
30DEC26 22.00 P 0.00 0.00 0.00 2.79 +0.25 52 0 274 0
30DEC26 23.00 P 0.00 0.00 0.00 3.33 +0.28 52 0 340 0
30DEC26 24.00 P 3.85 3.85 3.85 3.93 +0.32 52 30 491 0
30DEC26 25.00 P 0.00 0.00 0.00 4.58 +0.35 53 0 2,708 0
30DEC26 26.00 P 0.00 0.00 0.00 5.25 +0.36 53 0 350 0
30DEC26 27.00 P 0.00 0.00 0.00 5.91 +0.27 52 0 385 0
30DEC26 28.00 P 0.00 0.00 0.00 6.68 +0.33 53 0 378 0
30DEC26 29.00 P 0.00 0.00 0.00 7.47 +0.33 53 0 318 0
30DEC26 30.00 P 0.00 0.00 0.00 8.27 +0.36 53 0 143 0
30DEC26 31.00 P 0.00 0.00 0.00 9.10 +0.37 54 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.94 +0.37 54 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.80 +0.38 54 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.68 +0.28 54 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.55 +0.38 54 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 13.46 +0.39 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 55 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 52 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 49 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 0.02 +0.01 49 0 25 0
30MAR27 8.75 P 0.00 0.00 0.00 0.03 +0.01 51 0 92 0
30MAR27 9.00 P 0.00 0.00 0.00 0.04 +0.01 51 0 67 0
30MAR27 9.25 P 0.00 0.00 0.00 0.05 +0.01 52 0 20 0
30MAR27 9.50 P 0.00 0.00 0.00 0.06 +0.01 52 0 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.07 +0.01 52 0 50 0
30MAR27 10.00 P 0.00 0.00 0.00 0.08 +0.01 52 0 60 0
30MAR27 10.50 P 0.00 0.00 0.00 0.11 +0.02 52 0 233 0
30MAR27 11.00 P 0.00 0.00 0.00 0.15 +0.03 52 0 132 0
30MAR27 11.50 P 0.00 0.00 0.00 0.19 +0.04 52 0 132 0
30MAR27 12.00 P 0.00 0.00 0.00 0.24 +0.05 52 0 136 0
30MAR27 12.50 P 0.00 0.00 0.00 0.30 +0.06 52 0 283 0
30MAR27 13.00 P 0.00 0.00 0.00 0.37 +0.07 52 0 342 0
30MAR27 13.50 P 0.00 0.00 0.00 0.45 +0.08 52 0 310 0
30MAR27 14.00 P 0.00 0.00 0.00 0.54 +0.10 52 0 290 0
30MAR27 14.50 P 0.00 0.00 0.00 0.63 +0.10 52 0 227 0
30MAR27 15.00 P 0.00 0.00 0.00 0.73 +0.11 52 0 60 0
30MAR27 15.50 P 0.00 0.00 0.00 0.83 +0.09 51 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 0.95 +0.09 51 0 38 0
30MAR27 16.50 P 0.00 0.00 0.00 1.08 +0.10 51 0 147 0
30MAR27 17.00 P 0.00 0.00 0.00 1.22 +0.09 51 0 120 0
30MAR27 17.50 P 0.00 0.00 0.00 1.37 +0.10 51 0 45 0
30MAR27 18.00 P 0.00 0.00 0.00 1.55 +0.13 51 0 119 0
30MAR27 18.50 P 0.00 0.00 0.00 1.73 +0.12 51 0 3,111 0
30MAR27 19.00 P 0.00 0.00 0.00 1.91 +0.15 51 0 6,112 0
30MAR27 19.50 P 0.00 0.00 0.00 2.12 +0.18 51 0 90 0
30MAR27 20.00 P 0.00 0.00 0.00 2.34 +0.19 51 0 91 0
30MAR27 21.00 P 0.00 0.00 0.00 2.78 +0.21 50 0 226 0
30MAR27 22.00 P 0.00 0.00 0.00 3.29 +0.26 50 0 95 0
30MAR27 23.00 P 0.00 0.00 0.00 3.83 +0.27 50 0 180 0
30MAR27 24.00 P 4.37 4.37 4.37 4.44 +0.29 50 30 444 +30
30MAR27 25.00 P 0.00 0.00 0.00 5.08 +0.31 51 0 433 0
30MAR27 26.00 P 0.00 0.00 0.00 5.76 +0.33 51 0 531 0
30MAR27 27.00 P 0.00 0.00 0.00 6.47 +0.35 51 0 180 0
30MAR27 28.00 P 0.00 0.00 0.00 7.16 +0.32 51 0 240 0
30MAR27 29.00 P 0.00 0.00 0.00 7.94 +0.31 51 0 228 0
30MAR27 30.00 P 0.00 0.00 0.00 8.72 +0.31 52 0 154 0
30MAR27 31.00 P 0.00 0.00 0.00 9.53 +0.33 52 0 60 0
30MAR27 32.00 P 0.00 0.00 0.00 10.35 +0.26 52 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.20 +0.34 52 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.05 +0.27 52 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.90 +0.35 52 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 13.78 +0.35 52 0 0 0
29JUN27 15.00 P 0.90 0.90 0.90 0.96 +0.08 50 30 272 +30
29JUN27 15.50 P 0.00 0.00 0.00 1.08 +0.08 50 0 51 0
29JUN27 16.00 P 0.00 0.00 0.00 1.21 +0.06 50 0 3 0
29JUN27 16.50 P 0.00 0.00 0.00 1.35 +0.06 49 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.50 +0.07 49 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 1.67 +0.08 49 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.85 +0.10 49 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.04 +0.12 49 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.24 +0.13 49 0 36 0
29JUN27 19.50 P 2.32 2.32 2.32 2.45 +0.14 49 3 0 -3
29JUN27 20.00 P 0.00 0.00 0.00 2.68 +0.16 49 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.16 +0.19 49 0 197 0
29JUN27 22.00 P 0.00 0.00 0.00 3.69 +0.24 49 0 161 0
29JUN27 23.00 P 0.00 0.00 0.00 4.26 +0.27 49 0 290 0
29JUN27 24.00 P 0.00 0.00 0.00 4.87 +0.30 49 0 540 0
29JUN27 25.00 P 0.00 0.00 0.00 5.51 +0.30 50 0 600 0
29JUN27 26.00 P 0.00 0.00 0.00 6.19 +0.32 50 0 620 0
29JUN27 27.00 P 0.00 0.00 0.00 6.90 +0.34 50 0 340 0
29JUN27 28.00 P 0.00 0.00 0.00 7.63 +0.35 51 0 208 0
29JUN27 29.00 P 0.00 0.00 0.00 8.32 +0.29 50 0 108 0
29JUN27 30.00 P 0.00 0.00 0.00 9.10 +0.31 50 0 90 0
29JUN27 31.00 P 0.00 0.00 0.00 9.89 +0.30 51 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.70 +0.30 51 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.53 +0.31 51 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.37 +0.31 51 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.22 +0.32 51 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 14.08 +0.32 51 0 0 0
TOTAL PUT 3,611 191,102 -702
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$ 15.76
29JUN26 10.50 C 0.00 0.00 0.00 5.29 -0.48 149 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.83 -0.44 160 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.33 -0.44 143 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.83 -0.44 127 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.33 -0.44 111 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.85 -0.42 103 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.27 -0.50 46 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.77 -0.50 36 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.33 -0.45 51 0 0 0
29JUN26 15.00 C 0.91 0.91 0.88 0.83 -0.48 35 40 40 +40
29JUN26 15.50 C 0.00 0.00 0.00 0.47 -0.39 36 0 0 0
29JUN26 16.00 C 0.24 0.29 0.23 0.23 -0.30 37 317 349 +317
29JUN26 16.50 C 0.12 0.13 0.12 0.09 -0.20 37 122 235 +100
29JUN26 17.00 C 0.00 0.00 0.00 0.04 -0.10 40 0 108 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 -0.04 39 0 441 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 772 0
29JUN26 18.50 C 0.01 0.01 0.01 0.01 0.00 56 50 989 -50
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,293 0
29JUN26 19.50 C 0.01 0.01 0.01 0.01 0.00 71 13 1,246 -13
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 78 0 3,876 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 92 0 2,899 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 104 0 3,457 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 116 0 1,170 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 127 0 475 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 138 0 1,624 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 148 0 162 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 157 0 165 0
29JUN26 28.00 C 0.01 0.01 0.01 0.01 0.00 166 6 412 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 175 0 183 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 183 0 10 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 191 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.92 -0.38 64 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.33 -0.48 42 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.92 -0.40 49 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.45 -0.40 45 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.95 -0.45 37 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.56 -0.41 37 0 0 0
30JUL26 15.00 C 1.29 1.30 1.22 1.22 -0.37 37 212 212 +212
30JUL26 15.50 C 0.97 1.00 0.93 0.91 -0.30 37 145 175 +145
30JUL26 16.00 C 0.69 0.69 0.69 0.66 -0.26 36 29 56 +22
30JUL26 16.50 C 0.50 0.50 0.50 0.47 -0.22 37 26 238 0
30JUL26 17.00 C 0.35 0.35 0.34 0.33 -0.17 37 177 565 +53
30JUL26 17.50 C 0.25 0.26 0.23 0.23 -0.12 37 140 708 +79
30JUL26 18.00 C 0.16 0.16 0.16 0.15 -0.09 37 60 461 +60
30JUL26 18.50 C 0.00 0.00 0.00 0.10 -0.07 38 0 408 0
30JUL26 19.00 C 0.00 0.00 0.00 0.06 -0.05 37 0 515 0
30JUL26 19.50 C 0.00 0.00 0.00 0.04 -0.04 38 0 331 0
30JUL26 20.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 542 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 575 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 607 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 200 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 54 0 195 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 59 0 97 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 63 0 64 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 85 0 6 0
28AUG26 12.00 C 0.00 0.00 0.00 4.00 -0.36 54 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.51 -0.30 48 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.05 -0.29 45 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.61 -0.41 42 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.23 -0.38 42 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.85 -0.38 40 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.51 -0.38 39 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.23 -0.30 39 0 60 0
28AUG26 16.00 C 1.04 1.05 0.99 1.00 -0.27 39 192 326 +156
28AUG26 16.50 C 0.00 0.00 0.00 0.80 -0.24 39 0 221 0
28AUG26 17.00 C 0.00 0.00 0.00 0.63 -0.21 39 0 405 0
28AUG26 17.50 C 0.00 0.00 0.00 0.50 -0.17 40 0 373 0
28AUG26 18.00 C 0.37 0.37 0.37 0.39 -0.14 40 1 452 -1
28AUG26 18.50 C 0.00 0.00 0.00 0.30 -0.12 40 0 346 0
28AUG26 19.00 C 0.00 0.00 0.00 0.23 -0.09 40 0 370 0
28AUG26 19.50 C 0.00 0.00 0.00 0.17 -0.08 40 0 120 0
28AUG26 20.00 C 0.00 0.00 0.00 0.14 -0.05 41 0 142 0
28AUG26 21.00 C 0.00 0.00 0.00 0.08 -0.04 41 0 332 0
28AUG26 22.00 C 0.00 0.00 0.00 0.04 -0.03 41 0 166 0
28AUG26 23.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 280 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 28 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 80 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.00 -0.36 49 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.54 -0.27 46 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.10 -0.28 44 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.68 -0.34 42 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.30 -0.35 41 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.89 -0.39 38 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 1.62 -0.33 39 0 0 0
29SEP26 15.50 C 1.42 1.44 1.35 1.36 -0.25 40 207 251 +207
29SEP26 16.00 C 1.15 1.15 1.15 1.12 -0.23 39 13 75 +13
29SEP26 16.50 C 1.20 1.20 1.20 0.92 -0.20 39 10 76 +4
29SEP26 17.00 C 0.00 0.00 0.00 0.75 -0.17 39 0 492 0
29SEP26 17.50 C 0.00 0.00 0.00 0.60 -0.17 39 0 75 0
29SEP26 18.00 C 0.00 0.00 0.00 0.48 -0.15 39 0 139 0
29SEP26 18.50 C 0.42 0.42 0.42 0.38 -0.14 39 10 678 +10
29SEP26 19.00 C 0.36 0.36 0.36 0.30 -0.13 39 1 205 +1
29SEP26 19.50 C 0.00 0.00 0.00 0.23 -0.11 39 0 393 0
29SEP26 20.00 C 0.00 0.00 0.00 0.18 -0.09 38 0 1,068 0
29SEP26 21.00 C 0.00 0.00 0.00 0.11 -0.06 39 0 8,906 0
29SEP26 22.00 C 0.00 0.00 0.00 0.07 -0.03 39 0 3,216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 146 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 118 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 6,062 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 153 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 67 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 52 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 54 0 7 0
30DEC26 12.00 C 0.00 0.00 0.00 4.13 -0.25 44 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.72 -0.26 43 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.33 -0.24 42 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.98 -0.22 41 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.64 -0.30 40 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.34 -0.22 40 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.06 -0.27 40 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.81 -0.27 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.60 -0.24 39 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 1.41 -0.20 39 0 29 0
30DEC26 17.00 C 0.00 0.00 0.00 1.23 -0.19 39 0 126 0
30DEC26 17.50 C 1.11 1.11 1.11 1.02 -0.23 38 30 792 0
30DEC26 18.00 C 0.00 0.00 0.00 0.94 -0.14 39 0 624 0
30DEC26 18.50 C 0.86 0.86 0.86 0.81 -0.14 39 4 206 +4
30DEC26 19.00 C 0.00 0.00 0.00 0.70 -0.14 39 0 64 0
30DEC26 19.50 C 0.00 0.00 0.00 0.61 -0.11 39 0 672 0
30DEC26 20.00 C 0.00 0.00 0.00 0.53 -0.12 39 0 117 0
30DEC26 21.00 C 0.00 0.00 0.00 0.39 -0.10 39 0 3,063 0
30DEC26 22.00 C 0.00 0.00 0.00 0.29 -0.07 39 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 0.21 -0.06 39 0 20 0
30DEC26 24.00 C 0.00 0.00 0.00 0.15 -0.05 39 0 21 0
30DEC26 25.00 C 0.00 0.00 0.00 0.11 -0.03 39 0 86 0
30DEC26 26.00 C 0.00 0.00 0.00 0.08 -0.03 39 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.06 -0.02 39 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 400 0
30DEC26 29.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 47 0
30DEC26 30.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 3 0
30MAR27 12.00 C 0.00 0.00 0.00 4.35 -0.27 43 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.98 -0.28 42 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.64 -0.27 41 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.32 -0.25 41 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.03 -0.23 41 0 111 0
30MAR27 14.50 C 0.00 0.00 0.00 2.75 -0.23 41 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.50 -0.21 40 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.26 -0.21 40 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.05 -0.18 40 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.85 -0.18 40 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.68 -0.18 40 0 14 0
30MAR27 17.50 C 0.00 0.00 0.00 1.50 -0.19 40 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.36 -0.17 40 0 3,303 0
30MAR27 18.50 C 0.00 0.00 0.00 1.22 -0.17 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.09 -0.17 40 0 0 0
30MAR27 19.50 C 1.01 1.01 1.01 0.98 -0.15 39 27 28 +27
30MAR27 20.00 C 0.00 0.00 0.00 0.88 -0.14 40 0 44 0
30MAR27 21.00 C 0.75 0.75 0.75 0.71 -0.11 40 4 31 +4
30MAR27 22.00 C 0.00 0.00 0.00 0.56 -0.10 39 0 46 0
30MAR27 23.00 C 0.53 0.53 0.53 0.45 -0.08 39 5 66 0
30MAR27 24.00 C 0.00 0.00 0.00 0.36 -0.06 39 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 0.28 -0.06 39 0 56 0
30MAR27 26.00 C 0.00 0.00 0.00 0.23 -0.04 39 0 13 0
30MAR27 27.00 C 0.00 0.00 0.00 0.18 -0.04 39 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 0.14 -0.03 39 0 61 0
30MAR27 29.00 C 0.00 0.00 0.00 0.11 -0.03 39 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.09 -0.02 39 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.07 -0.02 39 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 46 0
29JUN27 12.00 C 0.00 0.00 0.00 4.47 -0.41 39 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.15 -0.38 39 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.84 -0.37 39 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.66 -0.23 41 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.35 -0.20 40 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.12 -0.18 41 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.86 -0.17 40 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.62 -0.22 40 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.41 -0.19 40 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.22 -0.17 40 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 2.05 -0.15 40 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 1.88 -0.13 40 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.72 -0.15 40 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.58 -0.13 40 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.45 -0.13 40 0 30 0
29JUN27 19.50 C 0.00 0.00 0.00 1.32 -0.13 40 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.21 -0.13 40 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.01 -0.10 40 0 10 0
29JUN27 22.00 C 0.00 0.00 0.00 0.85 -0.07 40 0 100 0
29JUN27 23.00 C 0.00 0.00 0.00 0.70 -0.10 40 0 24 0
29JUN27 24.00 C 0.00 0.00 0.00 0.59 -0.09 39 0 1 0
29JUN27 25.00 C 0.52 0.52 0.52 0.49 -0.08 40 5 5 +5
29JUN27 26.00 C 0.00 0.00 0.00 0.41 -0.07 39 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.34 -0.07 39 0 31 0
TOTAL CALL 1,846 63,121 +1,395
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 131 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 118 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 104 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 92 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 79 0 173 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 68 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 56 0 94 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 270 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 0.00 38 0 489 0
29JUN26 15.00 P 0.09 0.12 0.09 0.08 +0.03 38 130 907 +117
29JUN26 15.50 P 0.20 0.25 0.20 0.22 +0.10 38 85 612 +10
29JUN26 16.00 P 0.50 0.51 0.38 0.48 +0.20 40 406 2,550 -33
29JUN26 16.50 P 0.85 0.85 0.68 0.85 +0.31 42 66 911 -36
29JUN26 17.00 P 0.00 0.00 0.00 1.26 +0.36 36 3,000 1,056 -3,000
29JUN26 17.50 P 1.71 1.71 1.71 1.74 +0.45 0 15 954 -15
29JUN26 18.00 P 2.22 2.28 2.22 2.24 +0.49 0 15 955 -3
29JUN26 18.50 P 0.00 0.00 0.00 2.74 +0.43 0 0 583 -296
29JUN26 19.00 P 3.22 3.22 3.22 3.27 +0.45 80 1 8,477 -193
29JUN26 19.50 P 0.00 0.00 0.00 3.74 +0.40 0 0 152 -615
29JUN26 20.00 P 0.00 0.00 0.00 4.24 +0.41 0 0 1,250 -1,354
29JUN26 21.00 P 0.00 0.00 0.00 5.24 +0.36 0 0 318 0
29JUN26 22.00 P 0.00 0.00 0.00 6.24 +0.33 0 0 125 0
29JUN26 23.00 P 0.00 0.00 0.00 7.24 +0.33 0 0 212 0
29JUN26 24.00 P 0.00 0.00 0.00 8.24 +0.35 0 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 9.24 +0.33 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.24 +0.35 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.24 +0.35 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.24 +0.35 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 13.24 +0.34 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 14.24 +0.34 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 15.24 +0.34 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 16.24 +0.34 0 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
30JUL26 13.50 P 0.12 0.13 0.12 0.08 +0.03 37 1,077 420 -580
30JUL26 14.00 P 0.20 0.20 0.18 0.15 +0.05 37 133 146 +133
30JUL26 14.50 P 0.31 0.31 0.28 0.26 +0.09 37 159 114 -96
30JUL26 15.00 P 0.41 0.47 0.41 0.42 +0.13 38 179 367 +119
30JUL26 15.50 P 0.63 0.63 0.56 0.63 +0.18 38 41 378 -2
30JUL26 16.00 P 0.87 0.87 0.87 0.88 +0.22 37 30 286 0
30JUL26 16.50 P 1.22 1.22 1.14 1.19 +0.26 38 177 178 -48
30JUL26 17.00 P 0.00 0.00 0.00 1.53 +0.29 37 0 135 0
30JUL26 17.50 P 0.00 0.00 0.00 1.92 +0.37 37 0 839 0
30JUL26 18.00 P 0.00 0.00 0.00 2.28 +0.34 30 0 175 0
30JUL26 18.50 P 0.00 0.00 0.00 2.75 +0.39 29 0 193 0
30JUL26 19.00 P 0.00 0.00 0.00 3.27 +0.38 37 0 111 0
30JUL26 19.50 P 0.00 0.00 0.00 3.75 +0.38 37 0 63 0
30JUL26 20.00 P 0.00 0.00 0.00 4.31 +0.44 51 0 308 0
30JUL26 21.00 P 0.00 0.00 0.00 5.24 +0.36 0 0 384 0
30JUL26 22.00 P 0.00 0.00 0.00 6.24 +0.33 0 0 50 -69
30JUL26 23.00 P 0.00 0.00 0.00 7.24 +0.33 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.24 +0.35 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 9.24 +0.33 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 10.24 +0.35 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 11.24 +0.33 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 12.24 +0.33 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 13.24 +0.34 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 14.24 +0.33 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 15.24 +0.34 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 16.24 +0.32 0 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.06 +0.02 41 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.10 +0.03 40 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.17 +0.05 41 0 30 0
28AUG26 13.50 P 0.00 0.00 0.00 0.26 +0.07 41 0 0 0
28AUG26 14.00 P 0.39 0.39 0.39 0.38 +0.10 41 24 25 +21
28AUG26 14.50 P 0.51 0.51 0.51 0.54 +0.13 41 4 117 0
28AUG26 15.00 P 0.70 0.70 0.70 0.73 +0.16 41 2 86 +2
28AUG26 15.50 P 0.87 1.02 0.87 0.96 +0.20 41 7 74 0
28AUG26 16.00 P 1.20 1.20 1.20 1.23 +0.23 42 60 105 +28
28AUG26 16.50 P 0.00 0.00 0.00 1.53 +0.26 42 0 99 0
28AUG26 17.00 P 0.00 0.00 0.00 1.87 +0.30 42 0 860 0
28AUG26 17.50 P 0.00 0.00 0.00 2.24 +0.39 43 0 1,240 0
28AUG26 18.00 P 0.00 0.00 0.00 2.64 +0.43 44 0 438 0
28AUG26 18.50 P 0.00 0.00 0.00 3.02 +0.43 43 0 273 0
28AUG26 19.00 P 0.00 0.00 0.00 3.48 +0.39 45 0 221 0
28AUG26 19.50 P 0.00 0.00 0.00 3.94 +0.42 46 0 233 0
28AUG26 20.00 P 0.00 0.00 0.00 4.34 +0.36 43 0 254 0
28AUG26 21.00 P 0.00 0.00 0.00 5.32 +0.39 48 0 150 0
28AUG26 22.00 P 0.00 0.00 0.00 6.27 +0.35 47 0 90 0
28AUG26 23.00 P 0.00 0.00 0.00 7.24 +0.30 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.24 +0.31 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.24 +0.33 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 10.24 +0.34 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 11.24 +0.33 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 12.24 +0.33 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 13.24 +0.34 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.14 +0.03 39 0 69 0
29SEP26 12.50 P 0.00 0.00 0.00 0.21 +0.04 38 0 32 0
29SEP26 13.00 P 0.00 0.00 0.00 0.32 +0.07 39 0 231 0
29SEP26 13.50 P 0.00 0.00 0.00 0.45 +0.10 39 0 32 0
29SEP26 14.00 P 0.62 0.63 0.62 0.61 +0.12 39 66 125 +42
29SEP26 14.50 P 0.80 0.83 0.77 0.81 +0.15 39 75 129 +75
29SEP26 15.00 P 0.99 0.99 0.99 1.02 +0.16 39 60 129 +29
29SEP26 15.50 P 1.22 1.25 1.20 1.27 +0.18 39 169 202 +134
29SEP26 16.00 P 1.49 1.54 1.48 1.51 +0.17 37 5,738 5,867 +5,575
29SEP26 16.50 P 1.78 1.82 1.78 1.86 +0.23 38 175 699 +65
29SEP26 17.00 P 0.00 0.00 0.00 2.18 +0.24 38 0 906 0
29SEP26 17.50 P 0.00 0.00 0.00 2.55 +0.23 38 0 122 0
29SEP26 18.00 P 0.00 0.00 0.00 2.91 +0.22 36 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 3.37 +0.28 38 0 109 0
29SEP26 19.00 P 0.00 0.00 0.00 3.78 +0.27 38 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 4.24 +0.30 39 0 733 0
29SEP26 20.00 P 0.00 0.00 0.00 4.65 +0.26 36 0 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 5.59 +0.27 36 0 3,577 0
29SEP26 22.00 P 0.00 0.00 0.00 6.43 +0.18 0 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 7.50 +0.29 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.39 +0.19 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.44 +0.28 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.42 +0.27 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.42 +0.29 0 0 100 0
29SEP26 28.00 P 0.00 0.00 0.00 12.48 +0.41 37 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.47 +0.39 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.47 +0.40 44 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.46 +0.40 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 16.46 +0.41 50 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.38 +0.07 39 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 0.50 +0.09 39 0 72 0
30DEC26 13.00 P 0.00 0.00 0.00 0.64 +0.10 39 0 34 0
30DEC26 13.50 P 0.00 0.00 0.00 0.82 +0.13 39 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 1.01 +0.15 39 0 13 0
30DEC26 14.50 P 0.00 0.00 0.00 1.18 +0.13 38 0 72 0
30DEC26 15.00 P 0.00 0.00 0.00 1.48 +0.22 40 0 82 0
30DEC26 15.50 P 0.00 0.00 0.00 1.66 +0.16 38 0 110 0
30DEC26 16.00 P 0.00 0.00 0.00 1.95 +0.20 38 0 138 0
30DEC26 16.50 P 0.00 0.00 0.00 2.26 +0.22 38 0 235 0
30DEC26 17.00 P 2.55 2.55 2.55 2.56 +0.21 37 8 9 -8
30DEC26 17.50 P 0.00 0.00 0.00 2.90 +0.19 37 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 3.27 +0.18 37 0 4,734 0
30DEC26 18.50 P 0.00 0.00 0.00 3.65 +0.20 37 0 697 0
30DEC26 19.00 P 0.00 0.00 0.00 4.05 +0.22 37 0 123 0
30DEC26 19.50 P 0.00 0.00 0.00 4.46 +0.23 37 0 595 0
30DEC26 20.00 P 0.00 0.00 0.00 4.88 +0.22 37 0 351 0
30DEC26 21.00 P 0.00 0.00 0.00 5.74 +0.24 36 0 193 0
30DEC26 22.00 P 6.50 6.50 6.50 6.59 +0.18 32 20 150 -20
30DEC26 23.00 P 0.00 0.00 0.00 7.51 +0.18 24 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.46 +0.20 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.48 +0.25 0 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 10.42 +0.23 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.42 +0.27 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.48 +0.34 33 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.47 +0.35 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.47 +0.37 38 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 15.46 +0.40 35 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.46 +0.40 42 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.61 +0.11 40 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.75 +0.11 40 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.93 +0.14 40 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.10 +0.14 39 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.30 +0.14 39 0 2 0
30MAR27 14.50 P 1.49 1.49 1.49 1.51 +0.15 39 30 40 +28
30MAR27 15.00 P 0.00 0.00 0.00 1.72 +0.13 38 0 68 0
30MAR27 15.50 P 0.00 0.00 0.00 1.98 +0.17 38 0 137 0
30MAR27 16.00 P 0.00 0.00 0.00 2.26 +0.18 38 0 92 0
30MAR27 16.50 P 0.00 0.00 0.00 2.56 +0.20 38 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 2.88 +0.21 38 0 12 0
30MAR27 17.50 P 0.00 0.00 0.00 3.21 +0.18 38 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.57 +0.16 38 0 62 0
30MAR27 18.50 P 0.00 0.00 0.00 3.93 +0.19 38 0 60 0
30MAR27 19.00 P 0.00 0.00 0.00 4.30 +0.18 37 0 93 0
30MAR27 19.50 P 0.00 0.00 0.00 4.72 +0.21 38 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 5.11 +0.21 38 0 83 0
30MAR27 21.00 P 0.00 0.00 0.00 5.94 +0.21 37 0 75 0
30MAR27 22.00 P 0.00 0.00 0.00 6.80 +0.21 37 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 7.72 +0.25 37 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 8.58 +0.20 33 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.55 +0.24 34 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.46 +0.21 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.55 +0.36 39 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.48 +0.29 27 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.47 +0.35 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.47 +0.37 32 0 6 0
30MAR27 31.00 P 0.00 0.00 0.00 15.48 +0.40 40 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 16.47 +0.40 40 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.80 +0.09 40 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.98 +0.13 40 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.16 +0.13 40 0 12 0
29JUN27 13.50 P 1.36 1.36 1.36 1.34 +0.13 39 30 52 +10
29JUN27 14.00 P 0.00 0.00 0.00 1.55 +0.12 39 0 7 0
29JUN27 14.50 P 0.00 0.00 0.00 1.84 +0.19 40 0 7 0
29JUN27 15.00 P 0.00 0.00 0.00 2.08 +0.18 40 0 75 0
29JUN27 15.50 P 0.00 0.00 0.00 2.28 +0.13 39 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 2.56 +0.15 38 0 10 0
29JUN27 16.50 P 0.00 0.00 0.00 2.92 +0.22 40 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.14 +0.14 38 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.49 +0.15 38 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.83 +0.16 38 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.19 +0.16 38 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 4.54 +0.16 38 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.95 +0.17 38 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.31 +0.15 38 0 30 0
29JUN27 21.00 P 0.00 0.00 0.00 6.11 +0.17 37 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.94 +0.19 37 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.91 +0.32 39 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.81 +0.34 39 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.73 +0.35 39 0 4 0
29JUN27 26.00 P 0.00 0.00 0.00 10.67 +0.37 39 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 11.61 +0.37 39 0 0 0
TOTAL PUT 11,982 57,637 +20
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$ 35.54
29JUN26 25.00 C 0.00 0.00 0.00 10.55 -0.29 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.55 -0.29 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.56 -0.28 77 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.55 -0.29 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.56 -0.28 57 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 5.56 -0.21 48 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 4.56 -0.21 39 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 3.56 -0.21 30 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 2.56 -0.21 21 0 0 0
29JUN26 34.00 C 1.65 1.65 1.60 1.62 -0.15 25 59 31 +31
29JUN26 35.00 C 0.83 0.83 0.71 0.74 -0.18 20 59 44 +14
29JUN26 36.00 C 0.18 0.18 0.18 0.21 -0.13 19 10 50 -10
29JUN26 37.00 C 0.04 0.04 0.04 0.04 -0.04 20 3 297 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 3,355 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 31 0 828 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,252 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 45 0 991 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,394 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 58 0 576 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 64 0 704 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 70 0 574 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 75 0 649 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 81 0 156 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 86 0 64 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 91 0 88 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 96 0 52 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 108 0 33 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 120 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 130 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 140 0 135 0
30JUL26 27.00 C 0.00 0.00 0.00 8.63 -0.27 36 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 7.64 -0.20 34 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 6.68 -0.23 35 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 5.63 -0.21 19 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 4.64 -0.21 19 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 3.66 -0.21 18 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 2.73 -0.21 18 0 0 0
30JUL26 34.00 C 1.88 1.91 1.84 1.95 -0.14 20 70 101 +55
30JUL26 35.00 C 1.20 1.24 1.20 1.24 -0.13 19 35 140 +35
30JUL26 36.00 C 0.65 0.69 0.65 0.70 -0.11 18 50 68 +48
30JUL26 37.00 C 0.42 0.42 0.32 0.36 -0.08 18 54 543 +11
30JUL26 38.00 C 0.17 0.17 0.17 0.17 -0.05 18 32 421 -32
30JUL26 39.00 C 0.00 0.00 0.00 0.07 -0.03 18 0 510 0
30JUL26 40.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 639 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 478 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 22 0 359 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 24 0 323 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 27 0 242 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 29 0 234 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 32 0 115 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 34 0 178 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 36 0 27 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 8.68 -0.35 18 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 7.70 -0.34 25 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 6.69 -0.37 0 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 5.71 -0.21 18 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 4.75 -0.20 19 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 3.82 -0.20 19 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 2.96 -0.19 19 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 2.26 -0.12 20 0 15 0
28AUG26 35.00 C 1.52 1.59 1.52 1.59 -0.11 19 60 90 +60
28AUG26 36.00 C 1.11 1.11 1.00 1.06 -0.11 19 54 88 +54
28AUG26 37.00 C 0.00 0.00 0.00 0.67 -0.09 19 0 77 0
28AUG26 38.00 C 0.42 0.42 0.42 0.40 -0.08 19 2 112 0
28AUG26 39.00 C 0.00 0.00 0.00 0.23 -0.05 19 0 127 0
28AUG26 40.00 C 0.00 0.00 0.00 0.12 -0.04 19 0 424 0
28AUG26 41.00 C 0.00 0.00 0.00 0.06 -0.03 19 0 265 0
28AUG26 42.00 C 0.00 0.00 0.00 0.03 -0.02 19 0 289 0
28AUG26 43.00 C 0.00 0.00 0.00 0.02 0.00 20 0 185 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 20 0 171 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 22 0 128 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 24 0 523 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 25 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 27 0 100 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 30 0 12 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29SEP26 25.00 C 0.00 0.00 0.00 10.72 -0.37 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.74 -0.36 20 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.79 -0.32 27 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.82 -0.32 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.78 -0.39 18 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.82 -0.21 19 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.89 -0.20 19 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.01 -0.20 19 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 3.20 -0.18 19 0 0 0
29SEP26 34.00 C 2.47 2.51 2.47 2.55 -0.11 20 45 30 +30
29SEP26 35.00 C 0.00 0.00 0.00 1.91 -0.09 20 0 70 0
29SEP26 36.00 C 1.29 1.37 1.29 1.38 -0.09 19 16 230 0
29SEP26 37.00 C 0.00 0.00 0.00 0.97 -0.09 19 0 100 0
29SEP26 38.00 C 0.00 0.00 0.00 0.66 -0.08 19 0 184 0
29SEP26 39.00 C 0.00 0.00 0.00 0.43 -0.06 19 0 231 0
29SEP26 40.00 C 0.00 0.00 0.00 0.27 -0.05 19 0 357 0
29SEP26 41.00 C 0.22 0.22 0.22 0.17 -0.03 19 5 279 +5
29SEP26 42.00 C 0.00 0.00 0.00 0.10 -0.02 19 0 108 0
29SEP26 43.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 163 0
29SEP26 44.00 C 0.00 0.00 0.00 0.04 0.00 20 0 530 0
29SEP26 45.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 171 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 19 0 126 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 21 0 201 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 22 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 25 0 105 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 28 0 41 0
30DEC26 25.00 C 0.00 0.00 0.00 10.96 -0.30 32 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.99 -0.27 30 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.03 -0.30 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.01 -0.35 24 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 7.05 -0.36 22 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.10 -0.37 20 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 5.24 -0.16 20 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 4.44 -0.14 21 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 3.70 -0.13 20 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 3.03 -0.12 20 0 31 0
30DEC26 35.00 C 2.53 2.53 2.53 2.45 -0.10 20 1 70 0
30DEC26 36.00 C 0.00 0.00 0.00 1.98 -0.08 21 0 267 0
30DEC26 37.00 C 0.00 0.00 0.00 1.55 -0.07 21 0 86 0
30DEC26 38.00 C 1.12 1.12 1.12 1.19 -0.06 21 3 241 0
30DEC26 39.00 C 0.94 0.94 0.94 0.92 -0.03 21 15 111 0
30DEC26 40.00 C 0.72 0.72 0.72 0.68 -0.02 21 11 146 -10
30DEC26 41.00 C 0.57 0.57 0.57 0.50 -0.02 21 15 122 -15
30DEC26 42.00 C 0.44 0.44 0.44 0.37 -0.01 21 15 122 0
30DEC26 43.00 C 0.34 0.34 0.34 0.27 0.00 21 50 197 +50
30DEC26 44.00 C 0.00 0.00 0.00 0.19 0.00 21 0 45 0
30DEC26 45.00 C 0.00 0.00 0.00 0.13 0.00 21 0 45 0
30DEC26 46.00 C 0.00 0.00 0.00 0.09 0.00 20 0 86 0
30DEC26 47.00 C 0.00 0.00 0.00 0.07 0.00 21 0 10 0
30DEC26 48.00 C 0.00 0.00 0.00 0.05 0.00 21 0 53 0
30DEC26 49.00 C 0.00 0.00 0.00 0.03 0.00 21 0 3 0
30DEC26 50.00 C 0.08 0.08 0.08 0.02 0.00 21 20 54 +20
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 21 0 118 0
30MAR27 26.00 C 0.00 0.00 0.00 9.99 -0.31 27 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.06 -0.29 26 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.12 -0.28 25 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.12 -0.35 22 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.19 -0.38 21 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 5.37 -0.18 21 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 4.61 -0.17 21 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.91 -0.17 21 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 3.29 -0.05 21 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 2.77 -0.11 21 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 2.30 -0.01 21 0 30 0
30MAR27 37.00 C 0.00 0.00 0.00 1.88 -0.07 21 0 2 0
30MAR27 38.00 C 0.00 0.00 0.00 1.54 -0.06 21 1 171 +1
30MAR27 39.00 C 0.00 0.00 0.00 1.25 -0.06 21 0 45 0
30MAR27 40.00 C 0.00 0.00 0.00 1.00 -0.07 21 0 34 0
30MAR27 41.00 C 0.00 0.00 0.00 0.80 -0.06 21 0 6 0
30MAR27 42.00 C 0.00 0.00 0.00 0.64 -0.04 21 0 52 0
30MAR27 43.00 C 0.00 0.00 0.00 0.50 -0.04 21 0 25 0
30MAR27 44.00 C 0.00 0.00 0.00 0.39 -0.04 21 0 54 0
30MAR27 45.00 C 0.00 0.00 0.00 0.31 -0.02 21 0 115 0
30MAR27 46.00 C 0.00 0.00 0.00 0.23 -0.03 21 0 93 0
30MAR27 47.00 C 0.00 0.00 0.00 0.18 -0.02 21 0 3 0
30MAR27 48.00 C 0.00 0.00 0.00 0.14 -0.01 21 0 36 0
30MAR27 49.00 C 0.00 0.00 0.00 0.11 -0.01 21 0 104 0
30MAR27 50.00 C 0.00 0.00 0.00 0.08 -0.01 21 0 48 0
30MAR27 52.50 C 0.00 0.00 0.00 0.04 -0.01 21 0 352 0
29JUN27 27.00 C 0.00 0.00 0.00 9.10 -0.28 25 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 8.18 -0.27 24 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 7.29 -0.26 23 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 6.42 -0.28 22 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 5.84 +0.03 24 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 4.98 +0.01 22 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 4.25 -0.15 21 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 3.69 -0.10 21 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 3.18 -0.10 21 0 10 0
29JUN27 36.00 C 0.00 0.00 0.00 2.74 -0.08 21 0 3 0
29JUN27 37.00 C 0.00 0.00 0.00 2.36 -0.08 21 0 4 0
29JUN27 38.00 C 0.00 0.00 0.00 2.01 -0.07 21 2 2 +2
29JUN27 39.00 C 0.00 0.00 0.00 1.71 -0.06 21 2 0 -2
29JUN27 40.00 C 0.00 0.00 0.00 1.46 -0.05 21 0 16 0
29JUN27 41.00 C 0.00 0.00 0.00 1.23 -0.04 22 0 2 0
29JUN27 42.00 C 0.00 0.00 0.00 1.04 -0.04 22 0 8 0
29JUN27 43.00 C 0.00 0.00 0.00 0.92 +0.02 22 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 0.78 -0.03 22 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 0.64 +0.01 22 0 19 0
29JUN27 46.00 C 0.00 0.00 0.00 0.54 -0.02 22 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 0.44 -0.02 22 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 0.37 -0.01 22 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.30 -0.01 22 0 108 0
TOTAL CALL 689 24,776 +347
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 104 0 62 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 83 0 70 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 73 0 195 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 63 0 202 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 54 0 249 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 45 0 794 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 35 0 627 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 26 0 477 0
29JUN26 34.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 788 0
29JUN26 35.00 P 0.19 0.26 0.19 0.17 0.00 19 59 960 +42
29JUN26 36.00 P 0.65 0.68 0.60 0.64 +0.04 19 52 1,028 +17
29JUN26 37.00 P 1.61 1.64 1.46 1.48 +0.12 19 154 3,119 0
29JUN26 38.00 P 2.60 2.64 2.60 2.46 +0.20 0 13 1,510 0
29JUN26 39.00 P 0.00 0.00 0.00 3.46 +0.10 0 0 886 0
29JUN26 40.00 P 4.62 4.62 4.62 4.46 +0.20 0 2 923 -1
29JUN26 41.00 P 0.00 0.00 0.00 5.46 +0.20 0 0 165 0
29JUN26 42.00 P 0.00 0.00 0.00 6.46 +0.20 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 7.50 +0.24 75 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 8.50 +0.24 82 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 9.50 +0.24 89 0 165 0
29JUN26 46.00 P 0.00 0.00 0.00 10.47 +0.21 83 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 11.50 +0.24 102 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 12.52 +0.26 114 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 13.52 +0.26 121 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 14.52 +0.26 127 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 16.97 +0.21 119 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 19.51 +0.25 152 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 22.02 +0.26 169 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 24.47 +0.21 153 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 36 0 120 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 29.00 P 0.01 0.01 0.01 0.01 0.00 27 65 65 +65
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 0.00 18 0 81 0
30JUL26 33.00 P 0.16 0.16 0.16 0.10 0.00 18 14 235 +10
30JUL26 34.00 P 0.31 0.31 0.31 0.27 +0.03 18 2 350 +1
30JUL26 35.00 P 0.52 0.64 0.52 0.56 +0.03 18 45 687 +26
30JUL26 36.00 P 1.14 1.15 1.07 1.03 +0.05 18 111 988 +21
30JUL26 37.00 P 0.00 0.00 0.00 1.70 +0.08 17 0 805 0
30JUL26 38.00 P 0.00 0.00 0.00 2.55 +0.16 18 0 1,050 0
30JUL26 39.00 P 0.00 0.00 0.00 3.47 +0.08 18 0 340 0
30JUL26 40.00 P 0.00 0.00 0.00 4.46 +0.20 0 0 116 0
30JUL26 41.00 P 0.00 0.00 0.00 5.46 +0.20 0 0 103 -302
30JUL26 42.00 P 0.00 0.00 0.00 6.46 +0.20 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 7.50 +0.24 36 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 8.51 +0.25 40 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 9.53 +0.27 45 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 10.47 +0.21 41 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 11.54 +0.28 52 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 12.54 +0.28 56 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 13.52 +0.22 57 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 14.52 +0.26 60 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 17.03 +0.24 68 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 24 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 21 0 7 0
28AUG26 30.00 P 0.00 0.00 0.00 0.02 0.00 19 0 3 0
28AUG26 31.00 P 0.00 0.00 0.00 0.05 0.00 19 0 2 0
28AUG26 32.00 P 0.00 0.00 0.00 0.12 0.00 19 0 13 0
28AUG26 33.00 P 0.31 0.32 0.31 0.26 +0.02 19 17 179 +15
28AUG26 34.00 P 0.50 0.53 0.50 0.50 +0.04 19 9 103 +5
28AUG26 35.00 P 0.84 0.87 0.82 0.83 +0.04 19 23 114 +5
28AUG26 36.00 P 1.37 1.40 1.30 1.30 +0.05 18 66 328 +28
28AUG26 37.00 P 0.00 0.00 0.00 1.92 +0.06 18 0 699 0
28AUG26 38.00 P 0.00 0.00 0.00 2.70 +0.13 19 0 323 0
28AUG26 39.00 P 0.00 0.00 0.00 3.55 +0.16 18 0 164 0
28AUG26 40.00 P 0.00 0.00 0.00 4.48 +0.18 19 0 385 0
28AUG26 41.00 P 0.00 0.00 0.00 5.46 +0.20 0 0 68 0
28AUG26 42.00 P 0.00 0.00 0.00 6.46 +0.20 0 0 15 -124
28AUG26 43.00 P 0.00 0.00 0.00 7.52 +0.26 30 0 15 -67
28AUG26 44.00 P 0.00 0.00 0.00 8.51 +0.25 32 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 9.53 +0.27 36 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 10.52 +0.26 38 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 11.54 +0.28 42 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 12.54 +0.28 44 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 13.52 +0.22 45 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 14.52 +0.26 47 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 17.03 +0.24 53 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 0.06 0.06 0.06 0.01 0.00 20 1 44 +1
29SEP26 29.00 P 0.00 0.00 0.00 0.03 0.00 20 0 61 0
29SEP26 30.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 145 0
29SEP26 31.00 P 0.00 0.00 0.00 0.12 +0.01 19 0 221 0
29SEP26 32.00 P 0.32 0.32 0.32 0.24 +0.02 19 30 529 0
29SEP26 33.00 P 0.47 0.47 0.47 0.43 +0.03 19 16 261 +14
29SEP26 34.00 P 0.70 0.71 0.70 0.70 +0.03 19 2 259 +1
29SEP26 35.00 P 1.12 1.12 1.08 1.06 +0.05 19 17 704 +2
29SEP26 36.00 P 0.00 0.00 0.00 1.53 +0.05 19 0 473 0
29SEP26 37.00 P 2.19 2.20 2.19 2.12 +0.06 18 30 667 +15
29SEP26 38.00 P 2.90 2.94 2.80 2.87 +0.13 19 46 337 +1
29SEP26 39.00 P 0.00 0.00 0.00 3.67 +0.15 19 0 110 0
29SEP26 40.00 P 4.66 4.66 4.66 4.54 +0.17 19 2 166 +2
29SEP26 41.00 P 0.00 0.00 0.00 5.48 +0.19 19 0 62 0
29SEP26 42.00 P 0.00 0.00 0.00 6.46 +0.20 0 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 7.52 +0.26 26 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 8.51 +0.25 28 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.53 +0.27 31 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.53 +0.27 33 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.54 +0.28 36 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.54 +0.28 38 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.52 +0.22 39 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.53 +0.27 41 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 17.04 +0.25 47 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 54 0
30DEC26 26.00 P 0.00 0.00 0.00 0.05 +0.01 21 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.09 +0.01 21 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.16 +0.02 20 0 90 0
30DEC26 29.00 P 0.36 0.36 0.36 0.27 +0.04 21 15 108 +15
30DEC26 30.00 P 0.00 0.00 0.00 0.43 +0.05 21 0 337 0
30DEC26 31.00 P 0.00 0.00 0.00 0.65 +0.07 21 0 293 0
30DEC26 32.00 P 0.00 0.00 0.00 0.91 +0.06 20 1 182 0
30DEC26 33.00 P 1.28 1.28 1.28 1.22 +0.03 20 3 162 +3
30DEC26 34.00 P 0.00 0.00 0.00 1.64 +0.08 20 0 351 0
30DEC26 35.00 P 2.22 2.22 2.22 2.13 +0.10 20 1 319 -1
30DEC26 36.00 P 2.58 2.58 2.58 2.77 +0.19 20 2 202 0
30DEC26 37.00 P 0.00 0.00 0.00 3.42 +0.17 20 0 120 0
30DEC26 38.00 P 0.00 0.00 0.00 4.13 +0.18 20 0 39 0
30DEC26 39.00 P 0.00 0.00 0.00 4.89 +0.19 20 0 60 0
30DEC26 40.00 P 0.00 0.00 0.00 5.70 +0.20 20 0 26 0
30DEC26 41.00 P 0.00 0.00 0.00 6.36 -0.18 17 0 14 0
30DEC26 42.00 P 0.00 0.00 0.00 7.43 +0.29 20 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 8.37 +0.32 21 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.30 +0.32 21 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.20 +0.28 19 0 12 0
30DEC26 46.00 P 0.00 0.00 0.00 11.15 +0.27 19 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.12 +0.28 18 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.09 +0.29 16 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 14.06 +0.27 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 15.01 +0.27 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 17.48 +0.30 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.13 +0.01 21 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 0.21 +0.01 21 0 50 0
30MAR27 28.00 P 0.38 0.38 0.38 0.32 +0.01 21 15 48 +15
30MAR27 29.00 P 0.00 0.00 0.00 0.48 +0.02 21 0 201 0
30MAR27 30.00 P 0.00 0.00 0.00 0.67 +0.03 21 0 125 0
30MAR27 31.00 P 0.00 0.00 0.00 0.95 +0.09 21 0 78 0
30MAR27 32.00 P 1.16 1.16 1.16 1.20 +0.05 20 16 168 0
30MAR27 33.00 P 0.00 0.00 0.00 1.56 +0.05 20 0 138 0
30MAR27 34.00 P 0.00 0.00 0.00 2.11 +0.18 21 0 89 0
30MAR27 35.00 P 0.00 0.00 0.00 2.49 +0.08 20 0 82 0
30MAR27 36.00 P 0.00 0.00 0.00 3.14 +0.20 21 0 40 0
30MAR27 37.00 P 0.00 0.00 0.00 3.76 +0.11 21 0 64 0
30MAR27 38.00 P 0.00 0.00 0.00 4.45 +0.12 21 0 19 0
30MAR27 39.00 P 0.00 0.00 0.00 5.18 +0.13 21 0 5 0
30MAR27 40.00 P 0.00 0.00 0.00 5.96 +0.15 21 0 22 0
30MAR27 41.00 P 0.00 0.00 0.00 6.77 +0.23 21 0 7 0
30MAR27 42.00 P 0.00 0.00 0.00 7.62 +0.31 21 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 8.49 +0.32 20 0 2 0
30MAR27 44.00 P 0.00 0.00 0.00 9.42 +0.34 21 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 10.35 +0.35 21 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.27 +0.34 21 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.14 +0.26 18 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.10 +0.26 17 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.06 +0.26 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.03 +0.27 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.48 +0.29 0 0 0 0
29JUN27 27.00 P 0.49 0.49 0.48 0.41 +0.03 22 2 8 +2
29JUN27 28.00 P 0.64 0.64 0.64 0.54 0.00 22 20 66 +20
29JUN27 29.00 P 0.00 0.00 0.00 0.74 +0.01 22 0 5 0
29JUN27 30.00 P 1.08 1.08 1.05 0.97 0.00 22 40 54 +40
29JUN27 31.00 P 1.35 1.35 1.35 1.32 +0.04 22 20 31 +20
29JUN27 32.00 P 0.00 0.00 0.00 1.71 +0.09 22 0 44 0
29JUN27 33.00 P 0.00 0.00 0.00 2.12 +0.10 22 0 10 0
29JUN27 34.00 P 2.54 2.54 2.54 2.59 +0.10 22 50 76 +50
29JUN27 35.00 P 0.00 0.00 0.00 3.12 +0.12 22 0 98 0
29JUN27 36.00 P 0.00 0.00 0.00 3.70 +0.14 23 0 100 0
29JUN27 37.00 P 0.00 0.00 0.00 4.33 +0.14 23 0 38 0
29JUN27 38.00 P 0.00 0.00 0.00 4.98 +0.12 23 0 7 0
29JUN27 39.00 P 0.00 0.00 0.00 5.57 +0.16 22 0 18 0
29JUN27 40.00 P 0.00 0.00 0.00 6.32 +0.06 22 0 15 0
29JUN27 41.00 P 0.00 0.00 0.00 7.30 +0.22 24 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 8.15 +0.27 24 0 16 0
29JUN27 43.00 P 0.00 0.00 0.00 9.01 +0.29 25 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 9.89 +0.32 25 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 10.77 +0.33 25 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 11.64 +0.32 25 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.47 +0.24 24 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 13.38 +0.24 24 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 14.37 +0.31 25 0 0 0
TOTAL PUT 961 28,170 -59
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$ 82.65
29JUN26 52.50 C 0.00 0.00 0.00 30.87 -0.87 227 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 28.38 -0.87 209 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 25.84 -0.91 187 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 23.36 -0.89 171 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 20.79 -0.96 149 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 18.22 -1.04 128 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 15.64 -1.12 108 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 13.07 -1.19 89 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 10.19 -1.57 29 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 7.70 -1.57 29 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 5.26 -1.54 28 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 3.07 -1.39 29 0 0 0
29JUN26 82.50 C 1.72 1.91 1.35 1.38 -1.03 28 183 116 +101
29JUN26 85.00 C 0.61 0.78 0.53 0.48 -0.61 28 285 240 +128
29JUN26 87.50 C 0.25 0.25 0.20 0.12 -0.26 28 22 71 0
29JUN26 90.00 C 0.10 0.10 0.05 0.03 -0.08 30 50 3,124 -50
29JUN26 92.50 C 0.00 0.00 0.00 0.01 -0.02 33 0 1,192 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,291 0
29JUN26 97.50 C 0.05 0.05 0.05 0.01 0.00 46 60 309 -45
29JUN26 100.00 C 0.03 0.03 0.02 0.01 0.00 52 40 565 -20
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 58 0 229 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 64 0 223 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 70 0 61 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 75 0 945 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 86 0 54 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 28.38 -1.00 85 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 25.88 -1.01 77 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 23.40 -1.00 70 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 20.92 -0.98 64 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 18.38 -1.03 55 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 15.82 -1.11 47 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 13.07 -1.39 33 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 10.51 -1.53 25 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 8.23 -1.48 25 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 6.16 -1.37 25 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 4.37 -1.06 25 0 0 0
30JUL26 82.50 C 3.49 3.50 3.24 2.85 -1.17 24 75 225 +60
30JUL26 85.00 C 0.00 0.00 0.00 1.79 -0.78 25 0 15 0
30JUL26 87.50 C 1.31 1.33 1.12 1.06 -0.57 25 111 418 -111
30JUL26 90.00 C 0.83 0.83 0.68 0.59 -0.39 25 78 565 +77
30JUL26 92.50 C 0.47 0.47 0.38 0.32 -0.24 25 149 1,225 +68
30JUL26 95.00 C 0.00 0.00 0.00 0.16 -0.16 25 0 191 0
30JUL26 97.50 C 0.00 0.00 0.00 0.08 -0.08 26 0 161 0
30JUL26 100.00 C 0.00 0.00 0.00 0.04 -0.04 26 0 168 0
30JUL26 102.50 C 0.00 0.00 0.00 0.02 -0.02 27 0 200 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 122 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 29 0 164 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 34 0 14 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 21.04 -0.96 48 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 18.58 -0.83 43 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 16.09 -1.11 38 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 13.67 -1.14 34 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 11.04 -1.51 26 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 8.96 -1.38 26 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 7.08 -1.28 26 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 5.45 -0.95 26 0 0 0
28AUG26 82.50 C 4.65 4.65 4.38 4.07 -0.88 26 75 96 +36
28AUG26 85.00 C 0.00 0.00 0.00 2.86 -0.82 26 0 118 0
28AUG26 87.50 C 2.20 2.20 2.20 2.01 -0.67 26 15 419 0
28AUG26 90.00 C 1.58 1.67 1.58 1.38 -0.52 26 30 201 +6
28AUG26 92.50 C 1.08 1.08 1.08 0.91 -0.40 26 15 116 +15
28AUG26 95.00 C 0.80 0.80 0.80 0.59 -0.32 26 15 133 +9
28AUG26 97.50 C 0.00 0.00 0.00 0.39 -0.22 26 0 112 0
28AUG26 100.00 C 0.00 0.00 0.00 0.24 -0.15 26 0 280 0
28AUG26 102.50 C 0.00 0.00 0.00 0.14 -0.10 26 0 99 0
28AUG26 105.00 C 0.00 0.00 0.00 0.09 -0.06 27 0 75 0
28AUG26 107.50 C 0.00 0.00 0.00 0.05 -0.04 27 0 75 0
28AUG26 110.00 C 0.00 0.00 0.00 0.03 -0.03 27 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 10 0
29SEP26 55.00 C 0.00 0.00 0.00 28.88 -0.60 58 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 26.37 -0.61 52 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 23.83 -0.72 47 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 21.29 -0.83 41 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 18.84 -0.89 37 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 16.43 -0.95 34 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 14.11 -0.97 31 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 11.58 -1.39 26 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 9.62 -1.30 26 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 7.84 -1.20 26 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 6.28 -1.08 26 0 0 0
29SEP26 82.50 C 5.47 5.47 5.14 4.90 -0.80 26 60 120 +60
29SEP26 85.00 C 0.00 0.00 0.00 3.68 -0.79 25 0 554 0
29SEP26 87.50 C 0.00 0.00 0.00 2.78 -0.67 25 0 547 0
29SEP26 90.00 C 2.20 2.20 2.20 2.06 -0.57 26 2 224 +2
29SEP26 92.50 C 1.80 1.80 1.80 1.50 -0.47 26 15 69 -14
29SEP26 95.00 C 1.27 1.33 1.27 1.07 -0.41 26 30 69 +4
29SEP26 97.50 C 0.00 0.00 0.00 0.80 -0.28 26 0 267 0
29SEP26 100.00 C 0.00 0.00 0.00 0.55 -0.22 26 0 81 0
29SEP26 102.50 C 0.00 0.00 0.00 0.37 -0.15 26 0 91 0
29SEP26 105.00 C 0.00 0.00 0.00 0.25 -0.11 26 0 119 0
29SEP26 107.50 C 0.00 0.00 0.00 0.17 -0.08 26 0 98 0
29SEP26 110.00 C 0.00 0.00 0.00 0.11 -0.06 26 0 68 0
29SEP26 112.50 C 0.00 0.00 0.00 0.07 -0.04 26 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.05 -0.02 26 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.03 -0.02 26 0 10 0
30DEC26 55.00 C 0.00 0.00 0.00 29.01 -0.62 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 26.57 -0.67 40 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.10 -0.82 37 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.69 -0.85 34 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 19.35 -0.91 31 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 17.11 -0.93 30 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 14.99 -0.98 29 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 13.01 -0.97 28 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 10.87 -1.27 25 0 24 0
30DEC26 77.50 C 0.00 0.00 0.00 9.26 -1.17 25 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 7.81 -1.10 25 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 6.52 -1.03 25 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 5.40 -0.94 25 0 39 0
30DEC26 87.50 C 0.00 0.00 0.00 4.58 -0.78 26 0 9 0
30DEC26 90.00 C 0.00 0.00 0.00 3.74 -0.73 26 0 448 0
30DEC26 92.50 C 0.00 0.00 0.00 3.01 -0.67 26 0 10 0
30DEC26 95.00 C 0.00 0.00 0.00 2.41 -0.58 26 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 1.93 -0.46 26 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 1.52 -0.42 26 0 55 0
30DEC26 102.50 C 0.00 0.00 0.00 1.18 -0.36 26 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.93 -0.28 26 0 17 0
30DEC26 107.50 C 0.00 0.00 0.00 0.70 -0.26 25 0 44 0
30DEC26 110.00 C 0.00 0.00 0.00 0.54 -0.19 25 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 0.41 -0.16 25 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 0.31 -0.13 25 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 0.25 -0.08 26 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 29.33 -0.96 38 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 26.95 -1.20 35 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 24.63 -1.04 33 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 22.39 -1.02 31 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 20.23 -0.99 30 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 18.19 -0.95 29 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 16.27 -0.89 29 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 14.46 -0.83 28 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 12.76 -0.87 28 0 3 0
30MAR27 77.50 C 0.00 0.00 0.00 10.90 -1.16 26 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 9.54 -1.05 26 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 8.28 -1.02 26 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 7.18 -0.93 26 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 6.37 -0.85 27 0 1 0
30MAR27 90.00 C 0.00 0.00 0.00 5.43 -0.84 27 0 11 0
30MAR27 92.50 C 0.00 0.00 0.00 4.67 -0.45 27 0 15 0
30MAR27 95.00 C 0.00 0.00 0.00 3.95 -0.46 27 0 1,001 0
30MAR27 97.50 C 0.00 0.00 0.00 3.34 -0.44 27 0 110 0
30MAR27 100.00 C 0.00 0.00 0.00 2.82 -0.43 27 0 15 0
30MAR27 102.50 C 0.00 0.00 0.00 2.38 -0.40 27 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 1.99 -0.40 27 0 3 0
30MAR27 107.50 C 0.00 0.00 0.00 1.66 -0.36 26 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 1.38 -0.31 26 0 3 0
30MAR27 112.50 C 0.00 0.00 0.00 1.15 -0.26 26 0 15 0
30MAR27 115.00 C 0.00 0.00 0.00 0.94 -0.24 26 0 1,270 0
29JUN27 62.50 C 0.00 0.00 0.00 23.47 -0.56 31 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 21.40 -0.51 30 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 19.39 -0.51 29 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 17.48 -0.49 28 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 15.70 -0.64 28 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 14.03 -0.75 27 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 12.45 -0.91 27 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 11.31 -0.70 27 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 9.77 -1.01 26 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 8.72 -0.93 27 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 7.72 -0.88 27 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 6.86 -0.80 27 0 4 0
29JUN27 92.50 C 0.00 0.00 0.00 6.03 -0.77 27 0 2 0
29JUN27 95.00 C 0.00 0.00 0.00 5.34 -0.68 27 0 2 0
29JUN27 97.50 C 0.00 0.00 0.00 4.66 -0.67 27 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 4.12 -0.56 27 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 3.58 -0.56 27 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 3.15 -0.56 27 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 2.78 -0.51 27 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 2.46 -0.41 27 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 2.17 -0.34 28 0 47 0
29JUN27 115.00 C 0.00 0.00 0.00 1.89 -0.31 28 0 0 0
TOTAL CALL 1,310 19,353 +326
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 120 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 108 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 97 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 87 0 54 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 77 0 55 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 67 0 131 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 57 0 323 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 48 0 863 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 39 0 523 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 29 0 564 0
29JUN26 77.50 P 0.00 0.00 0.00 0.08 +0.04 29 0 347 0
29JUN26 80.00 P 0.32 0.40 0.32 0.38 +0.18 29 12 307 -10
29JUN26 82.50 P 0.98 1.29 0.81 1.27 +0.53 29 349 1,387 -101
29JUN26 85.00 P 2.60 2.60 1.95 2.72 +0.81 26 550 896 -62
29JUN26 87.50 P 5.00 5.00 5.00 5.00 +1.37 32 4 1,256 -4
29JUN26 90.00 P 0.00 0.00 0.00 7.35 +1.49 0 0 1,251 0
29JUN26 92.50 P 9.60 9.60 9.60 9.85 +1.55 0 16 514 -16
29JUN26 95.00 P 0.00 0.00 0.00 12.35 +1.55 0 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 14.85 +1.38 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 17.35 +1.35 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 19.85 +1.29 0 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 22.35 +1.30 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 24.85 +1.38 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.35 +1.29 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 29.85 +1.38 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 32.35 +1.30 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 34.85 +1.37 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 33 0 22 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 4 0
30JUL26 70.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 53 0
30JUL26 72.50 P 0.00 0.00 0.00 0.15 +0.04 25 0 129 0
30JUL26 75.00 P 0.51 0.51 0.47 0.37 +0.10 25 31 216 +29
30JUL26 77.50 P 0.89 0.93 0.82 0.81 +0.21 26 51 211 -13
30JUL26 80.00 P 1.45 1.54 1.45 1.54 +0.37 26 13 212 +11
30JUL26 82.50 P 2.63 2.63 2.63 2.63 +0.57 26 1 296 +1
30JUL26 85.00 P 3.66 3.68 3.55 3.93 +0.63 25 45 566 +30
30JUL26 87.50 P 5.27 5.48 5.00 5.64 +0.90 24 165 582 +123
30JUL26 90.00 P 0.00 0.00 0.00 7.76 +1.18 25 0 356 0
30JUL26 92.50 P 0.00 0.00 0.00 10.00 +1.33 25 0 137 0
30JUL26 95.00 P 0.00 0.00 0.00 12.38 +1.45 25 0 60 0
30JUL26 97.50 P 0.00 0.00 0.00 14.85 +1.38 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 17.35 +1.08 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 19.85 +1.00 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 22.35 +0.97 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 24.85 +0.97 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 27.35 +0.97 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 29.85 +0.99 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 32.35 +0.97 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.12 +0.02 26 0 1 0
28AUG26 70.00 P 0.00 0.00 0.00 0.27 +0.06 27 0 47 0
28AUG26 72.50 P 0.65 0.67 0.65 0.53 +0.12 27 36 152 -15
28AUG26 75.00 P 0.93 1.06 0.93 0.95 +0.20 27 75 197 +75
28AUG26 77.50 P 1.60 1.60 1.57 1.59 +0.30 27 30 88 +30
28AUG26 80.00 P 2.31 2.42 2.30 2.42 +0.39 26 59 195 +59
28AUG26 82.50 P 3.11 3.35 3.11 3.62 +0.59 27 36 451 +30
28AUG26 85.00 P 4.40 4.68 4.40 4.77 +0.47 25 29 360 +29
28AUG26 87.50 P 0.00 0.00 0.00 6.55 +0.91 26 0 152 0
28AUG26 90.00 P 0.00 0.00 0.00 8.40 +1.06 26 0 225 0
28AUG26 92.50 P 0.00 0.00 0.00 10.45 +1.20 26 0 45 0
28AUG26 95.00 P 0.00 0.00 0.00 12.65 +1.31 26 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 14.97 +1.23 26 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 17.38 +1.11 26 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 19.85 +1.00 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 22.35 +0.97 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 24.85 +0.97 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 27.35 +0.97 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 29.85 +0.99 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 32.35 +0.97 0 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 26 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.07 +0.02 26 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.15 +0.04 26 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.30 +0.08 26 0 101 0
29SEP26 70.00 P 0.00 0.00 0.00 0.53 +0.11 26 0 100 0
29SEP26 72.50 P 1.04 1.04 1.04 0.91 +0.19 26 15 135 +15
29SEP26 75.00 P 1.46 1.46 1.42 1.46 +0.29 26 18 165 -14
29SEP26 77.50 P 2.08 2.08 2.08 2.19 +0.40 26 1 295 +1
29SEP26 80.00 P 0.00 0.00 0.00 3.14 +0.52 27 0 197 0
29SEP26 82.50 P 0.00 0.00 0.00 4.31 +0.64 27 0 57 0
29SEP26 85.00 P 5.32 5.32 5.21 5.55 +0.61 26 15 590 +15
29SEP26 87.50 P 0.00 0.00 0.00 7.14 +0.89 26 0 507 0
29SEP26 90.00 P 0.00 0.00 0.00 8.92 +1.03 26 0 295 0
29SEP26 92.50 P 0.00 0.00 0.00 10.86 +1.14 26 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 12.96 +1.25 26 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 15.17 +1.33 26 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 17.49 +1.11 26 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 19.89 +1.04 26 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.35 +0.97 0 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 24.85 +0.97 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 27.35 +0.97 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 29.85 +0.99 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 32.35 +0.97 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 34.85 +1.34 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.12 +0.02 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.22 +0.03 26 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.37 +0.05 25 0 20 0
30DEC26 65.00 P 0.00 0.00 0.00 0.61 +0.09 26 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 0.95 +0.12 26 0 137 0
30DEC26 70.00 P 0.00 0.00 0.00 1.41 +0.17 26 0 119 0
30DEC26 72.50 P 0.00 0.00 0.00 2.00 +0.23 26 0 28 0
30DEC26 75.00 P 2.55 2.55 2.55 2.72 +0.29 26 2 82 +2
30DEC26 77.50 P 0.00 0.00 0.00 3.55 +0.30 25 0 20 0
30DEC26 80.00 P 0.00 0.00 0.00 4.57 +0.32 25 0 168 0
30DEC26 82.50 P 0.00 0.00 0.00 5.75 +0.40 25 0 37 0
30DEC26 85.00 P 0.00 0.00 0.00 7.18 +0.53 25 0 35 0
30DEC26 87.50 P 0.00 0.00 0.00 8.72 +0.77 25 0 93 0
30DEC26 90.00 P 0.00 0.00 0.00 10.40 +0.89 25 0 28 0
30DEC26 92.50 P 0.00 0.00 0.00 11.82 +0.58 24 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 13.74 +0.67 23 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 15.77 +0.52 23 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 17.85 +0.54 23 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 20.03 +0.60 22 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 22.69 +0.86 25 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.02 +0.95 25 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 27.41 +1.03 26 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 29.85 +0.99 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 32.35 +0.97 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 34.85 +1.26 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.23 +0.03 26 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.38 +0.06 26 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.57 +0.08 26 0 3 0
30MAR27 62.50 P 0.00 0.00 0.00 0.84 +0.10 26 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 1.16 +0.09 26 0 88 0
30MAR27 67.50 P 0.00 0.00 0.00 1.62 +0.17 26 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 2.19 +0.23 26 0 112 0
30MAR27 72.50 P 0.00 0.00 0.00 2.88 +0.31 26 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 3.67 +0.34 26 0 1,282 0
30MAR27 77.50 P 0.00 0.00 0.00 4.62 +0.41 26 0 6 0
30MAR27 80.00 P 0.00 0.00 0.00 5.70 +0.52 26 0 30 0
30MAR27 82.50 P 0.00 0.00 0.00 6.88 +0.56 25 0 50 0
30MAR27 85.00 P 0.00 0.00 0.00 8.22 +0.29 25 0 48 0
30MAR27 87.50 P 0.00 0.00 0.00 9.98 +0.64 26 0 51 0
30MAR27 90.00 P 0.00 0.00 0.00 11.22 +0.45 25 0 31 0
30MAR27 92.50 P 0.00 0.00 0.00 12.92 +0.77 25 0 16 0
30MAR27 95.00 P 0.00 0.00 0.00 14.68 +0.71 24 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 16.55 +0.68 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 18.49 +0.63 23 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 20.51 +0.58 23 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 22.69 +0.64 22 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 25.02 +0.59 22 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 27.77 +1.10 26 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 30.09 +1.14 26 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 32.46 +1.08 26 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 1.51 +0.14 28 0 7 0
29JUN27 65.00 P 0.00 0.00 0.00 2.01 +0.17 28 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 2.63 +0.23 28 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 3.34 +0.29 28 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 4.16 +0.32 28 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 5.12 +0.41 28 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 6.15 +0.43 28 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 7.37 +0.53 28 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 8.65 +0.59 28 0 3 0
29JUN27 85.00 P 0.00 0.00 0.00 10.08 +0.67 28 0 1 0
29JUN27 87.50 P 0.00 0.00 0.00 11.58 +0.72 28 0 2 0
29JUN27 90.00 P 0.00 0.00 0.00 13.22 +0.80 29 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 14.93 +0.86 29 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 16.77 +0.95 29 0 15 0
29JUN27 97.50 P 0.00 0.00 0.00 18.65 +0.99 29 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 20.64 +1.07 30 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 22.68 +1.10 30 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 24.72 +1.10 30 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 26.82 +1.05 30 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 28.96 +1.01 30 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 31.13 +0.94 30 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 33.33 +0.84 30 0 0 0
TOTAL PUT 1,553 19,126 +215
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$ 15.89
29JUN26 9.75 C 0.00 0.00 0.00 6.22 +0.39 213 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.91 +0.33 154 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.41 +0.33 139 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.91 +0.33 125 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.41 +0.33 111 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.91 +0.33 98 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.41 +0.33 85 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.90 +0.32 59 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.40 +0.32 49 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 1.92 +0.33 55 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.41 +0.30 37 0 0 0
29JUN26 15.00 C 0.63 0.63 0.63 0.94 +0.27 34 15 15 +15
29JUN26 15.50 C 0.00 0.00 0.00 0.52 +0.16 31 0 4 0
29JUN26 16.00 C 0.26 0.26 0.26 0.25 +0.09 33 8 115 0
29JUN26 16.50 C 0.08 0.11 0.08 0.09 +0.03 33 54 1,020 -3
29JUN26 17.00 C 0.03 0.03 0.03 0.03 +0.01 34 3 1,198 +3
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1,204 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 959 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 497 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 61 0 896 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 69 0 253 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 76 0 120 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 89 0 76 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 114 0 17 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 125 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 135 0 43 0
30JUL26 11.00 C 0.00 0.00 0.00 4.93 - 49 0 0 -
30JUL26 11.50 C 0.00 0.00 0.00 4.42 +0.31 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.94 +0.33 43 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.51 +0.39 52 0 55 0
30JUL26 13.00 C 0.00 0.00 0.00 2.98 +0.35 41 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.46 +0.30 31 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.00 +0.28 31 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.57 +0.25 30 0 0 0
30JUL26 15.00 C 1.06 1.06 1.06 1.18 +0.22 30 15 15 +15
30JUL26 15.50 C 0.00 0.00 0.00 0.86 +0.19 30 0 38 0
30JUL26 16.00 C 0.51 0.51 0.48 0.59 +0.14 30 28 63 +28
30JUL26 16.50 C 0.00 0.00 0.00 0.40 +0.11 30 0 172 0
30JUL26 17.00 C 0.19 0.19 0.19 0.26 +0.07 31 27 184 +27
30JUL26 17.50 C 0.17 0.17 0.17 0.16 +0.04 31 1 128 -1
30JUL26 18.00 C 0.08 0.10 0.08 0.10 +0.03 31 400 797 +339
30JUL26 18.50 C 0.00 0.00 0.00 0.06 +0.02 32 0 301 0
30JUL26 19.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 278 0
30JUL26 19.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 80 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 32 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 11.00 C 0.00 0.00 0.00 4.99 - 49 0 0 -
28AUG26 11.50 C 0.00 0.00 0.00 4.49 +0.36 43 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.00 +0.35 40 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.52 +0.34 37 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.06 +0.39 36 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.62 +0.31 36 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.14 +0.22 31 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.79 +0.25 33 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.43 +0.21 32 0 45 0
28AUG26 15.50 C 0.95 1.00 0.95 1.13 +0.18 32 90 113 +75
28AUG26 16.00 C 0.78 0.85 0.76 0.88 +0.15 32 55 52 +15
28AUG26 16.50 C 0.65 0.65 0.65 0.67 +0.12 32 10 97 +10
28AUG26 17.00 C 0.00 0.00 0.00 0.51 +0.10 33 0 487 0
28AUG26 17.50 C 0.00 0.00 0.00 0.39 +0.09 33 0 130 0
28AUG26 18.00 C 0.00 0.00 0.00 0.28 +0.06 33 0 46 0
28AUG26 18.50 C 0.00 0.00 0.00 0.20 +0.04 33 0 45 0
28AUG26 19.00 C 0.00 0.00 0.00 0.14 +0.03 33 0 45 0
28AUG26 19.50 C 0.00 0.00 0.00 0.10 +0.02 33 0 19 0
28AUG26 20.00 C 0.00 0.00 0.00 0.07 +0.02 34 0 13 0
28AUG26 21.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 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 6.22 +0.32 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.94 +0.36 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.47 +0.38 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.99 +0.38 34 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.49 +0.36 29 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.04 +0.38 34 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.55 +0.33 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.10 +0.32 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.69 +0.25 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.33 +0.26 33 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.95 +0.26 32 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 1.63 +0.24 32 0 16 0
29SEP26 15.50 C 0.00 0.00 0.00 1.33 +0.20 32 0 48 0
29SEP26 16.00 C 0.00 0.00 0.00 1.07 +0.16 32 0 30 0
29SEP26 16.50 C 0.00 0.00 0.00 0.86 +0.14 32 0 1,276 0
29SEP26 17.00 C 0.00 0.00 0.00 0.69 +0.12 32 0 60 0
29SEP26 17.50 C 0.00 0.00 0.00 0.55 +0.10 33 0 81 0
29SEP26 18.00 C 0.00 0.00 0.00 0.43 +0.07 33 0 120 0
29SEP26 18.50 C 0.33 0.33 0.33 0.33 +0.06 33 4 108 0
29SEP26 19.00 C 0.00 0.00 0.00 0.25 +0.05 33 0 55 0
29SEP26 19.50 C 0.00 0.00 0.00 0.19 +0.04 33 0 91 0
29SEP26 20.00 C 0.00 0.00 0.00 0.14 +0.03 32 0 680 0
29SEP26 21.00 C 0.00 0.00 0.00 0.08 +0.02 33 0 121 0
29SEP26 22.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 7 0
29SEP26 23.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.35 +0.41 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.11 +0.40 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.66 +0.42 40 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.19 +0.41 38 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.74 +0.40 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.30 +0.38 36 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.93 +0.43 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.53 +0.42 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.05 +0.28 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.78 +0.25 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.42 +0.19 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.13 +0.18 34 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 1.86 +0.16 34 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 1.62 +0.14 34 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 1.37 +0.13 33 0 13 0
30DEC26 17.00 C 0.00 0.00 0.00 1.23 +0.16 34 0 35 0
30DEC26 17.50 C 0.00 0.00 0.00 1.05 +0.13 34 0 19 0
30DEC26 18.00 C 0.00 0.00 0.00 0.87 +0.09 33 0 29 0
30DEC26 18.50 C 0.00 0.00 0.00 0.74 +0.07 33 0 6 0
30DEC26 19.00 C 0.00 0.00 0.00 0.64 +0.07 34 0 3 0
30DEC26 19.50 C 0.00 0.00 0.00 0.57 +0.09 34 0 17 0
30DEC26 20.00 C 0.42 0.42 0.42 0.47 +0.06 34 1 72 0
30DEC26 21.00 C 0.00 0.00 0.00 0.34 +0.04 34 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 0.24 +0.03 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.16 +0.01 34 0 32 0
30DEC26 24.00 C 0.00 0.00 0.00 0.11 +0.01 34 0 14 0
30MAR27 10.50 C 0.00 0.00 0.00 5.78 +0.37 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.34 +0.36 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.91 +0.35 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.51 +0.35 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.18 +0.40 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.71 +0.30 33 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.36 +0.29 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.07 +0.31 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.75 +0.29 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.46 +0.26 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.19 +0.17 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.93 +0.13 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.73 +0.14 33 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 1.57 +0.16 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.39 +0.13 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.19 +0.09 33 0 20 0
30MAR27 18.50 C 0.00 0.00 0.00 1.05 +0.08 33 0 3 0
30MAR27 19.00 C 0.00 0.00 0.00 0.93 +0.08 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.83 +0.11 33 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.73 +0.10 33 0 10 0
30MAR27 21.00 C 0.00 0.00 0.00 0.55 +0.05 33 0 11 0
30MAR27 22.00 C 0.38 0.38 0.38 0.42 +0.03 33 1 1 +1
30MAR27 23.00 C 0.00 0.00 0.00 0.32 +0.03 33 0 0 0
30MAR27 24.00 C 0.23 0.23 0.23 0.24 +0.02 33 80 25 -55
29JUN27 11.00 C 0.00 0.00 0.00 5.49 - 38 0 0 -
29JUN27 11.50 C 0.00 0.00 0.00 5.09 +0.36 37 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.69 +0.35 37 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.28 +0.30 35 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.95 +0.31 36 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.58 +0.27 35 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.28 +0.29 35 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.98 +0.27 35 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.70 +0.26 34 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.43 +0.23 34 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.20 +0.20 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.97 +0.18 34 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.78 +0.18 34 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.59 +0.16 34 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.43 +0.15 34 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.27 +0.14 33 0 4 0
29JUN27 19.00 C 0.00 0.00 0.00 1.14 +0.13 34 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 1.02 +0.13 33 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.90 +0.10 33 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.71 +0.09 33 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.57 +0.08 33 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.44 +0.06 33 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.35 +0.06 33 0 0 0
TOTAL CALL 792 12,998 +469
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 154 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 147 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 120 0 130 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 107 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 94 0 60 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 82 0 94 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 70 0 184 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 59 0 315 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 639 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 -0.03 36 0 442 0
29JUN26 15.00 P 0.00 0.00 0.00 0.04 -0.08 34 0 752 0
29JUN26 15.50 P 0.26 0.26 0.15 0.15 -0.15 35 18 600 -17
29JUN26 16.00 P 0.67 0.67 0.67 0.37 -0.21 35 3 305 -3
29JUN26 16.50 P 0.00 0.00 0.00 0.70 -0.28 34 0 863 0
29JUN26 17.00 P 0.00 0.00 0.00 1.13 -0.31 33 0 978 0
29JUN26 17.50 P 0.00 0.00 0.00 1.61 -0.32 0 0 398 0
29JUN26 18.00 P 0.00 0.00 0.00 2.16 -0.34 64 0 189 0
29JUN26 18.50 P 0.00 0.00 0.00 2.61 -0.41 0 0 15 0
29JUN26 19.00 P 0.00 0.00 0.00 3.11 -0.37 0 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 3.61 -0.43 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.11 -0.44 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.11 -0.43 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.11 -0.43 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.11 -0.43 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.11 -0.44 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.11 -0.44 0 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 14 0
30JUL26 13.50 P 0.00 0.00 0.00 0.03 -0.02 31 0 45 0
30JUL26 14.00 P 0.00 0.00 0.00 0.07 -0.04 31 0 53 0
30JUL26 14.50 P 0.00 0.00 0.00 0.15 -0.06 31 0 153 0
30JUL26 15.00 P 0.31 0.31 0.31 0.27 -0.10 31 5 135 -5
30JUL26 15.50 P 0.00 0.00 0.00 0.45 -0.14 31 0 206 0
30JUL26 16.00 P 0.00 0.00 0.00 0.69 -0.18 31 0 261 0
30JUL26 16.50 P 0.00 0.00 0.00 0.97 -0.22 31 0 85 0
30JUL26 17.00 P 0.00 0.00 0.00 1.37 -0.21 33 0 134 0
30JUL26 17.50 P 0.00 0.00 0.00 1.73 -0.27 31 0 36 0
30JUL26 18.00 P 0.00 0.00 0.00 2.16 -0.37 30 0 91 0
30JUL26 18.50 P 0.00 0.00 0.00 2.67 -0.36 36 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.11 -0.42 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.61 -0.43 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.11 -0.44 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.11 -0.43 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.11 -0.43 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 7.11 -0.43 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.11 -0.44 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
28AUG26 11.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.04 -0.02 34 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.07 -0.03 33 0 15 0
28AUG26 13.50 P 0.00 0.00 0.00 0.13 -0.04 33 0 20 0
28AUG26 14.00 P 0.25 0.25 0.25 0.21 -0.07 33 2 30 0
28AUG26 14.50 P 0.00 0.00 0.00 0.33 -0.10 33 0 84 0
28AUG26 15.00 P 0.00 0.00 0.00 0.49 -0.12 33 0 18 0
28AUG26 15.50 P 0.00 0.00 0.00 0.69 -0.16 33 0 172 0
28AUG26 16.00 P 1.01 1.01 1.01 0.94 -0.18 33 15 176 0
28AUG26 16.50 P 0.00 0.00 0.00 1.23 -0.19 33 0 366 0
28AUG26 17.00 P 0.00 0.00 0.00 1.55 -0.22 33 0 279 0
28AUG26 17.50 P 0.00 0.00 0.00 1.96 -0.20 35 0 136 0
28AUG26 18.00 P 0.00 0.00 0.00 2.35 -0.30 35 0 45 0
28AUG26 18.50 P 0.00 0.00 0.00 2.69 -0.41 30 0 14 0
28AUG26 19.00 P 0.00 0.00 0.00 3.15 -0.38 30 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.65 -0.39 33 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.15 -0.40 36 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.11 -0.43 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.11 -0.43 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 7.11 -0.43 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.11 -0.44 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 -0.02 32 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.05 -0.02 33 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.08 -0.03 33 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.14 -0.04 33 0 66 0
29SEP26 13.50 P 0.00 0.00 0.00 0.21 -0.06 32 0 133 0
29SEP26 14.00 P 0.42 0.42 0.42 0.32 -0.08 33 2 164 0
29SEP26 14.50 P 0.00 0.00 0.00 0.46 -0.10 33 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 0.64 -0.12 33 0 4,237 0
29SEP26 15.50 P 0.00 0.00 0.00 0.85 -0.15 33 0 67 0
29SEP26 16.00 P 0.00 0.00 0.00 1.09 -0.20 32 0 32 0
29SEP26 16.50 P 0.00 0.00 0.00 1.39 -0.17 33 0 1,364 0
29SEP26 17.00 P 0.00 0.00 0.00 1.73 -0.17 34 0 67 0
29SEP26 17.50 P 0.00 0.00 0.00 2.08 -0.19 34 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 2.47 -0.28 34 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 2.84 -0.34 33 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 3.26 -0.37 33 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.76 -0.32 36 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.22 -0.33 36 0 15 0
29SEP26 21.00 P 0.00 0.00 0.00 5.12 -0.43 32 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.19 -0.36 45 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 7.16 -0.39 46 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.11 -0.44 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.06 -0.02 35 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.09 -0.03 34 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.14 -0.03 34 0 34 0
30DEC26 12.00 P 0.00 0.00 0.00 0.20 -0.04 34 0 38 0
30DEC26 12.50 P 0.00 0.00 0.00 0.28 -0.04 34 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.37 -0.07 34 0 112 0
30DEC26 13.50 P 0.00 0.00 0.00 0.51 -0.06 34 0 33 0
30DEC26 14.00 P 0.00 0.00 0.00 0.64 -0.09 33 0 10 0
30DEC26 14.50 P 0.00 0.00 0.00 0.81 -0.12 33 0 34 0
30DEC26 15.00 P 1.07 1.07 1.07 1.03 -0.11 34 1 40 0
30DEC26 15.50 P 0.00 0.00 0.00 1.23 -0.15 33 0 69 0
30DEC26 16.00 P 0.00 0.00 0.00 1.52 -0.21 34 0 32 0
30DEC26 16.50 P 0.00 0.00 0.00 1.76 -0.23 33 0 66 0
30DEC26 17.00 P 0.00 0.00 0.00 2.05 -0.23 32 0 42 0
30DEC26 17.50 P 0.00 0.00 0.00 2.36 -0.28 32 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 2.71 -0.31 32 0 105 0
30DEC26 18.50 P 0.00 0.00 0.00 3.06 -0.35 31 0 90 0
30DEC26 19.00 P 0.00 0.00 0.00 3.46 -0.36 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.89 -0.35 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.35 -0.32 33 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 5.23 -0.35 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.19 -0.36 35 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.16 -0.39 36 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.13 -0.42 37 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.11 -0.03 33 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.16 -0.04 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.23 -0.05 33 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.32 -0.05 33 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.42 -0.05 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.55 -0.06 33 0 22 0
30MAR27 13.50 P 0.00 0.00 0.00 0.68 -0.08 33 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 0.82 -0.11 32 0 6 0
30MAR27 14.50 P 1.06 1.06 1.06 1.05 -0.08 33 1 4 +1
30MAR27 15.00 P 0.00 0.00 0.00 1.25 -0.11 33 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 1.49 -0.19 33 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 1.75 -0.21 33 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 2.04 -0.14 33 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.31 -0.20 32 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.65 -0.21 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.00 -0.22 33 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.39 -0.21 34 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.74 -0.25 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.09 -0.30 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.52 -0.29 33 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.37 -0.31 33 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.27 -0.32 33 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.18 -0.39 33 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.18 -0.38 36 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.34 - 33 0 0 -
29JUN27 11.50 P 0.00 0.00 0.00 0.44 -0.04 33 0 14 0
29JUN27 12.00 P 0.00 0.00 0.00 0.57 -0.05 33 0 10 0
29JUN27 12.50 P 0.00 0.00 0.00 0.70 -0.06 33 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.86 -0.06 33 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.01 -0.09 32 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.20 -0.10 32 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.42 -0.10 32 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 1.65 -0.11 32 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.91 -0.12 32 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.19 -0.12 32 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.47 -0.16 32 0 25 0
29JUN27 17.00 P 0.00 0.00 0.00 2.78 -0.17 32 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.09 -0.19 31 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.43 -0.21 31 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.77 -0.24 31 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.14 -0.25 31 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.50 -0.28 30 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.88 -0.30 30 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.68 -0.32 29 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.54 -0.32 29 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.40 -0.33 28 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.28 -0.34 27 0 0 0
TOTAL PUT 47 15,928 -24
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$ 72.00
26JUN26 50.00 C 0.00 0.00 0.00 22.42 - 229 0 0 -
26JUN26 52.50 C 0.00 0.00 0.00 19.84 +0.51 194 0 0 0
26JUN26 55.00 C 0.00 0.00 0.00 17.44 +0.61 181 0 0 0
26JUN26 57.50 C 0.00 0.00 0.00 14.95 +0.61 158 0 0 0
26JUN26 60.00 C 0.00 0.00 0.00 12.02 +0.18 57 0 0 0
26JUN26 62.50 C 0.00 0.00 0.00 9.52 +0.16 42 0 0 0
26JUN26 65.00 C 5.11 7.00 5.11 7.06 +0.13 51 3 3 +1
26JUN26 67.50 C 3.28 3.28 3.28 4.87 +0.32 60 2 3 +2
26JUN26 70.00 C 1.68 3.50 1.58 2.82 +0.08 54 61 32 +24
26JUN26 72.50 C 1.20 1.95 0.59 1.35 -0.07 52 867 406 +230
26JUN26 75.00 C 0.60 0.87 0.25 0.52 -0.11 51 884 779 +329
26JUN26 77.50 C 0.26 0.29 0.12 0.16 -0.09 51 98 307 +47
26JUN26 80.00 C 0.08 0.16 0.06 0.04 -0.04 51 218 498 +153
26JUN26 82.50 C 0.07 0.07 0.07 0.01 -0.02 52 2 170 -2
26JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 63 0 139 0
26JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 72 0 16 0
26JUN26 90.00 C 0.03 0.03 0.03 0.01 0.00 81 10 37 -10
26JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
26JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 107 0 31 0
26JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 37.00 C 33.26 33.61 33.26 35.38 +0.55 282 150 257 -150
29JUN26 38.00 C 32.23 32.23 32.23 34.37 +0.54 270 40 140 -40
29JUN26 39.00 C 0.00 0.00 0.00 33.38 +0.55 262 0 291 0
29JUN26 40.00 C 0.00 0.00 0.00 32.29 +0.46 239 0 76 0
29JUN26 41.00 C 29.23 29.23 29.23 31.30 +0.47 232 25 231 -25
29JUN26 42.00 C 0.00 0.00 0.00 30.37 +0.53 233 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 29.38 +0.54 225 0 8 0
29JUN26 44.00 C 0.00 0.00 0.00 28.38 +0.54 217 0 32 0
29JUN26 45.00 C 0.00 0.00 0.00 27.38 +0.54 208 0 31 0
29JUN26 46.00 C 0.00 0.00 0.00 26.38 +0.54 200 0 31 0
29JUN26 47.00 C 0.00 0.00 0.00 25.38 +0.54 192 0 1 0
29JUN26 48.00 C 0.00 0.00 0.00 24.31 +0.47 176 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 23.38 +0.54 176 0 5,200 0
29JUN26 50.00 C 19.80 20.25 19.80 22.42 +0.58 172 2 19 -1
29JUN26 52.50 C 0.00 0.00 0.00 19.91 +0.57 152 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 17.44 +0.59 136 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 14.95 +0.60 119 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 12.03 +0.17 0 0 165 0
29JUN26 62.50 C 0.00 0.00 0.00 9.55 +0.16 44 0 42 0
29JUN26 65.00 C 0.00 0.00 0.00 7.11 +0.11 43 0 551 0
29JUN26 67.50 C 3.66 3.66 3.66 4.97 +0.29 49 2 6,806 0
29JUN26 70.00 C 1.91 3.10 1.91 2.99 +0.08 45 131 3,265 -29
29JUN26 72.50 C 1.27 1.95 0.80 1.54 -0.08 44 466 1,974 +160
29JUN26 75.00 C 0.46 1.04 0.37 0.67 -0.12 43 1,995 7,805 +1,283
29JUN26 77.50 C 0.28 0.50 0.17 0.24 -0.11 43 1,712 5,527 -528
29JUN26 80.00 C 0.11 0.24 0.10 0.08 -0.05 43 502 23,040 -60
29JUN26 82.50 C 0.08 0.12 0.06 0.02 -0.03 43 250 10,990 -14
29JUN26 85.00 C 0.05 0.09 0.05 0.01 -0.01 47 2,915 10,020 -128
29JUN26 87.50 C 0.04 0.05 0.04 0.01 0.00 54 73 4,365 -2
29JUN26 90.00 C 0.03 0.04 0.03 0.01 0.00 61 4 18,706 -2
29JUN26 92.50 C 0.03 0.03 0.03 0.01 0.00 68 1 4,906 0
29JUN26 95.00 C 0.03 0.04 0.02 0.01 0.00 74 26 9,693 -26
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 80 0 7,693 0
29JUN26 100.00 C 0.02 0.03 0.01 0.01 0.00 86 210 10,199 -6
29JUN26 102.50 C 0.02 0.02 0.02 0.01 0.00 92 54 8,867 0
29JUN26 105.00 C 0.02 0.02 0.02 0.01 0.00 98 4 14,962 0
29JUN26 107.50 C 0.03 0.03 0.01 0.01 0.00 103 201 3,021 -1
29JUN26 110.00 C 0.01 0.01 0.01 0.01 0.00 108 2 12,298 -1
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 114 0 1,628 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 118 0 14,852 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 123 0 3,661 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 128 0 8,135 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 133 0 2,756 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 137 0 7,358 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 141 0 1,590 0
29JUN26 130.00 C 0.01 0.01 0.01 0.01 0.00 146 10 13,798 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 150 0 1,343 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 154 0 2,560 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 158 0 516 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 162 0 2,368 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 166 0 1,101 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 169 0 3,267 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 173 0 967 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 177 0 2,977 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 180 0 461 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 184 0 591 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 187 0 536 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 190 0 1,102 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 194 0 352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 197 0 155 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 200 0 811 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 203 0 329 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 206 0 377 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 209 0 277 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 212 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 215 0 534 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 218 0 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 221 0 174 0
29JUN26 187.50 C 0.02 0.02 0.02 0.01 0.00 223 1 47 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 226 0 527 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 229 0 221 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 231 0 471 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 234 0 306 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 237 0 2,300 0
03JUL26 50.00 C 0.00 0.00 0.00 22.42 - 136 0 0 -
03JUL26 52.50 C 0.00 0.00 0.00 19.91 - 120 0 0 -
03JUL26 55.00 C 0.00 0.00 0.00 17.44 - 107 0 0 -
03JUL26 57.50 C 0.00 0.00 0.00 14.95 - 94 0 0 -
03JUL26 60.00 C 0.00 0.00 0.00 12.06 - 41 0 0 -
03JUL26 62.50 C 0.00 0.00 0.00 9.61 - 43 0 0 -
03JUL26 65.00 C 0.00 0.00 0.00 7.27 - 44 0 0 -
03JUL26 67.50 C 0.00 0.00 0.00 5.29 - 48 0 0 -
03JUL26 70.00 C 2.26 3.26 2.19 3.44 - 46 31 28 -
03JUL26 72.50 C 1.30 2.45 1.25 2.04 - 45 86 74 -
03JUL26 75.00 C 0.73 1.48 0.70 1.10 - 44 266 194 -
03JUL26 77.50 C 0.51 0.66 0.49 0.53 - 44 165 165 -
03JUL26 80.00 C 0.23 0.40 0.23 0.23 - 44 140 140 -
03JUL26 82.50 C 0.16 0.23 0.14 0.09 - 43 28 21 -
03JUL26 85.00 C 0.00 0.00 0.00 0.04 - 45 0 0 -
03JUL26 87.50 C 0.00 0.00 0.00 0.02 - 47 0 0 -
03JUL26 90.00 C 0.06 0.06 0.06 0.01 - 49 10 10 -
03JUL26 92.50 C 0.00 0.00 0.00 0.01 - 54 0 0 -
03JUL26 95.00 C 0.00 0.00 0.00 0.01 - 59 0 0 -
30JUL26 40.00 C 0.00 0.00 0.00 32.40 +0.47 104 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 31.40 +0.47 100 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 30.41 +0.47 96 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 29.41 +0.47 93 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 28.42 +0.48 89 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 27.42 +0.47 86 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 26.43 +0.48 83 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 25.44 +0.49 80 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 24.46 +0.50 77 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 23.47 +0.50 74 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 22.49 +0.52 72 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 20.05 +0.71 66 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 17.64 +0.71 61 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 15.27 +0.69 56 0 30 0
30JUL26 60.00 C 0.00 0.00 0.00 12.51 +0.13 41 0 29 0
30JUL26 62.50 C 10.43 10.43 10.43 10.63 +0.60 47 4 120 0
30JUL26 65.00 C 0.00 0.00 0.00 8.56 +0.51 45 0 90 0
30JUL26 67.50 C 5.13 5.13 5.13 6.72 +0.42 43 30 120 +30
30JUL26 70.00 C 4.18 5.77 3.81 5.13 +0.30 43 661 362 +242
30JUL26 72.50 C 2.89 4.31 2.89 3.82 +0.21 42 151 402 +78
30JUL26 75.00 C 2.44 3.09 1.91 2.76 +0.13 42 656 1,718 +33
30JUL26 77.50 C 1.48 2.25 1.48 1.94 +0.07 42 1,206 2,427 +533
30JUL26 80.00 C 1.07 1.54 1.00 1.33 +0.03 41 638 3,386 +216
30JUL26 82.50 C 0.72 1.20 0.72 0.89 -0.04 41 176 2,972 -59
30JUL26 85.00 C 0.53 0.85 0.50 0.58 -0.04 41 550 4,648 -8
30JUL26 87.50 C 0.40 0.60 0.36 0.37 -0.03 41 119 3,155 -4
30JUL26 90.00 C 0.34 0.42 0.32 0.23 -0.02 41 2,047 10,022 +2,022
30JUL26 92.50 C 0.23 0.34 0.23 0.14 -0.02 41 44 1,339 -4
30JUL26 95.00 C 0.20 0.26 0.20 0.09 -0.01 42 43 8,449 +2
30JUL26 97.50 C 0.00 0.00 0.00 0.05 -0.01 41 0 2,306 0
30JUL26 100.00 C 0.16 0.19 0.12 0.03 -0.01 41 27 3,584 +7
30JUL26 102.50 C 0.00 0.00 0.00 0.02 0.00 42 0 1,119 0
30JUL26 105.00 C 0.10 0.10 0.10 0.01 0.00 41 1 1,271 -1
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 44 0 607 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2,254 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 48 0 375 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 50 0 522 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 52 0 144 0
30JUL26 120.00 C 0.06 0.08 0.06 0.01 0.00 54 5 586 -1
30JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 56 0 289 0
30JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 58 0 600 0
28AUG26 40.00 C 0.00 0.00 0.00 32.76 +0.74 90 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 31.60 +0.57 80 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 30.63 +0.69 78 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 29.64 +0.59 76 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 28.53 +0.47 68 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 27.56 +0.61 66 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 26.73 +0.78 70 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 25.80 +0.83 69 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 24.79 +0.78 66 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 23.83 +0.82 64 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 22.70 +0.66 57 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 20.33 +0.57 54 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 18.18 +0.78 55 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 15.88 +0.63 51 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 13.71 +0.91 49 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 11.35 +0.10 43 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 9.56 +0.08 43 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 8.11 +0.46 44 0 60 0
28AUG26 70.00 C 5.67 7.24 5.30 6.65 +0.37 44 573 606 +333
28AUG26 72.50 C 4.31 5.74 4.31 5.38 +0.28 44 158 324 -29
28AUG26 75.00 C 3.56 4.67 3.56 4.33 +0.24 44 100 466 +35
28AUG26 77.50 C 2.70 3.66 2.70 3.45 +0.20 44 61 1,491 +31
28AUG26 80.00 C 2.46 2.87 2.03 2.70 +0.14 44 294 1,732 -57
28AUG26 82.50 C 1.60 2.22 1.60 2.09 +0.04 44 87 1,384 -1
28AUG26 85.00 C 1.58 1.58 1.32 1.60 -0.02 43 46 2,653 +27
28AUG26 87.50 C 1.07 1.29 1.07 1.22 -0.01 43 131 3,377 +130
28AUG26 90.00 C 0.91 1.12 0.91 0.92 -0.01 43 375 3,840 +240
28AUG26 92.50 C 0.70 0.73 0.70 0.68 -0.02 43 31 1,223 -30
28AUG26 95.00 C 0.59 0.60 0.59 0.51 -0.01 43 64 2,054 +50
28AUG26 97.50 C 0.66 0.66 0.66 0.37 -0.01 43 5 2,189 0
28AUG26 100.00 C 0.38 0.50 0.38 0.27 -0.01 43 43 1,014 +27
28AUG26 102.50 C 0.00 0.00 0.00 0.20 0.00 43 0 622 0
28AUG26 105.00 C 0.00 0.00 0.00 0.14 -0.01 43 0 4,334 0
28AUG26 107.50 C 0.27 0.27 0.27 0.10 -0.01 43 1 172 -1
28AUG26 110.00 C 0.23 0.23 0.23 0.08 0.00 44 1 280 -1
28AUG26 112.50 C 0.00 0.00 0.00 0.06 0.00 44 0 123 0
28AUG26 115.00 C 0.00 0.00 0.00 0.04 0.00 44 0 273 0
28AUG26 117.50 C 0.00 0.00 0.00 0.03 0.00 44 0 202 0
28AUG26 120.00 C 0.13 0.15 0.13 0.02 0.00 44 7 223 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 42 0 176 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 44 0 534 0
29SEP26 37.00 C 0.00 0.00 0.00 35.55 +0.69 71 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 34.80 +0.91 78 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 33.78 +0.86 74 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 32.81 +0.79 72 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 31.85 +0.82 71 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 30.72 +0.69 64 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 29.93 +0.86 68 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 29.03 +0.91 67 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 28.01 +0.88 64 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 27.06 +0.84 63 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 25.94 +0.66 57 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 25.22 +0.88 61 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 24.29 +0.88 59 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 23.28 +0.84 57 0 132 0
29SEP26 52.50 C 0.00 0.00 0.00 20.98 +0.82 54 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 18.74 +0.76 51 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 16.59 +0.72 49 0 0 0
29SEP26 60.00 C 13.50 13.50 13.50 14.56 +0.60 48 2 166 0
29SEP26 62.50 C 0.00 0.00 0.00 12.69 +0.55 47 0 52 0
29SEP26 65.00 C 0.00 0.00 0.00 10.64 -0.15 43 0 497 0
29SEP26 67.50 C 8.15 8.15 8.15 9.24 +0.48 44 39 37 +6
29SEP26 70.00 C 6.85 6.97 6.37 7.72 +0.34 43 616 1,837 +401
29SEP26 72.50 C 5.56 6.35 5.30 6.63 +0.41 44 318 807 +228
29SEP26 75.00 C 4.74 5.32 4.74 5.55 +0.35 44 78 1,085 +48
29SEP26 77.50 C 4.06 4.10 3.84 4.67 +0.34 44 68 3,135 0
29SEP26 80.00 C 3.20 3.47 3.18 3.90 +0.25 44 862 6,377 +87
29SEP26 82.50 C 2.84 3.22 2.65 3.21 +0.16 44 215 4,781 -18
29SEP26 85.00 C 2.40 2.90 2.09 2.63 +0.10 44 2,939 5,999 +1,223
29SEP26 87.50 C 1.79 2.43 1.79 2.14 +0.08 44 82 2,888 +30
29SEP26 90.00 C 1.49 1.90 1.49 1.73 +0.07 44 219 7,674 -84
29SEP26 92.50 C 1.24 1.58 1.24 1.39 +0.06 44 103 3,926 +1
29SEP26 95.00 C 1.13 1.38 1.11 1.12 +0.05 44 42 9,888 -38
29SEP26 97.50 C 0.00 0.00 0.00 0.89 +0.04 44 0 2,137 0
29SEP26 100.00 C 0.75 0.83 0.73 0.71 +0.04 44 22 14,206 -7
29SEP26 102.50 C 0.00 0.00 0.00 0.56 +0.03 43 0 4,867 0
29SEP26 105.00 C 0.75 0.75 0.75 0.45 +0.03 44 1 2,078 0
29SEP26 107.50 C 0.00 0.00 0.00 0.35 +0.02 43 0 1,396 0
29SEP26 110.00 C 0.46 0.58 0.46 0.28 +0.02 44 7 6,619 -6
29SEP26 112.50 C 0.39 0.39 0.39 0.22 +0.02 44 10 884 +10
29SEP26 115.00 C 0.34 0.38 0.34 0.17 +0.01 43 44 2,794 -28
29SEP26 117.50 C 0.00 0.00 0.00 0.13 +0.01 43 0 5,510 0
29SEP26 120.00 C 0.29 0.38 0.29 0.11 +0.01 44 6 2,445 -6
29SEP26 122.50 C 0.28 0.28 0.28 0.08 0.00 43 1 1,237 -1
29SEP26 125.00 C 0.00 0.00 0.00 0.07 +0.01 44 0 1,348 0
29SEP26 127.50 C 0.00 0.00 0.00 0.05 0.00 44 0 514 0
29SEP26 130.00 C 0.21 0.22 0.21 0.04 0.00 44 3 2,592 0
29SEP26 132.50 C 0.00 0.00 0.00 0.03 0.00 44 0 286 0
29SEP26 135.00 C 0.00 0.00 0.00 0.02 0.00 43 0 442 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 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 45 0 94 0
29SEP26 150.00 C 0.13 0.13 0.13 0.01 0.00 46 2 781 0
29SEP26 152.50 C 0.11 0.11 0.11 0.01 0.00 47 1 257 -1
29SEP26 155.00 C 0.11 0.11 0.10 0.01 0.00 48 20 228 +19
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1,223 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 50 0 728 0
30DEC26 37.00 C 0.00 0.00 0.00 36.47 +0.89 67 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 35.53 +0.89 66 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 34.59 +0.88 64 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 33.66 +0.88 63 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 32.73 +0.88 62 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 31.80 +0.87 60 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 30.85 +0.83 59 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 29.84 +0.73 56 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 28.93 +0.72 55 0 15,106 0
30DEC26 46.00 C 0.00 0.00 0.00 28.04 +0.72 55 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 27.12 +0.68 53 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 26.22 +0.65 52 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 25.33 +0.62 51 0 481 0
30DEC26 50.00 C 24.00 24.00 24.00 24.46 +0.55 51 1 121 +1
30DEC26 52.50 C 0.00 0.00 0.00 22.34 +0.55 49 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 20.32 +0.52 48 0 144 0
30DEC26 57.50 C 0.00 0.00 0.00 18.41 +0.53 47 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 16.62 +0.53 46 0 213 0
30DEC26 62.50 C 0.00 0.00 0.00 14.95 +0.54 45 0 168 0
30DEC26 65.00 C 11.50 11.50 11.50 13.41 +0.63 45 5 232 0
30DEC26 67.50 C 0.00 0.00 0.00 11.98 +0.58 45 0 310 0
30DEC26 70.00 C 9.15 9.15 9.15 10.67 +0.54 44 2 15,293 0
30DEC26 72.50 C 0.00 0.00 0.00 9.39 +0.68 44 0 128 0
30DEC26 75.00 C 0.00 0.00 0.00 8.33 +0.43 44 0 464 0
30DEC26 77.50 C 6.67 7.31 6.23 7.36 +0.36 44 23 1,153 +21
30DEC26 80.00 C 5.89 6.23 5.46 6.54 +0.34 44 411 3,103 -58
30DEC26 82.50 C 5.10 5.96 5.06 5.75 +0.25 44 111 2,583 -5
30DEC26 85.00 C 4.61 5.05 4.47 5.05 +0.19 43 332 7,609 -17
30DEC26 87.50 C 3.96 3.96 3.96 4.43 +0.18 43 1 2,320 0
30DEC26 90.00 C 3.60 4.09 3.30 3.87 +0.16 43 18 17,287 +5
30DEC26 92.50 C 0.00 0.00 0.00 3.38 +0.15 43 0 2,291 0
30DEC26 95.00 C 0.00 0.00 0.00 2.95 +0.15 43 0 1,643 0
30DEC26 97.50 C 0.00 0.00 0.00 2.57 +0.14 43 0 1,668 0
30DEC26 100.00 C 2.30 2.61 2.09 2.23 +0.12 43 664 10,407 +572
30DEC26 102.50 C 1.84 1.84 1.84 1.94 +0.11 43 25 869 0
30DEC26 105.00 C 1.66 1.66 1.66 1.69 +0.11 43 17 1,663 0
30DEC26 107.50 C 1.55 1.55 1.55 1.46 +0.09 43 150 977 +33
30DEC26 110.00 C 1.35 1.41 1.35 1.27 +0.09 43 31 2,083 +31
30DEC26 112.50 C 0.00 0.00 0.00 1.10 +0.08 43 0 705 0
30DEC26 115.00 C 1.11 1.18 1.11 0.95 +0.07 43 18 1,256 0
30DEC26 117.50 C 1.03 1.03 1.03 0.82 +0.06 43 14 2,058 0
30DEC26 120.00 C 0.97 1.14 0.95 0.71 +0.06 43 7 2,212 -7
30DEC26 122.50 C 0.88 0.88 0.88 0.61 +0.05 43 2 962 -2
30DEC26 125.00 C 0.81 0.99 0.81 0.53 +0.05 43 12 893 -3
30DEC26 127.50 C 0.72 0.72 0.72 0.46 +0.04 43 4 867 -4
30DEC26 130.00 C 0.67 0.67 0.67 0.39 +0.03 43 4 3,441 0
30DEC26 132.50 C 0.70 0.70 0.70 0.34 +0.03 43 4 2,536 -4
30DEC26 135.00 C 0.60 0.70 0.60 0.29 +0.03 43 5 1,031 -2
30DEC26 137.50 C 0.00 0.00 0.00 0.25 +0.02 43 0 564 0
30DEC26 140.00 C 0.00 0.00 0.00 0.22 +0.03 43 0 878 0
30DEC26 142.50 C 0.00 0.00 0.00 0.19 +0.02 43 0 598 0
30DEC26 145.00 C 0.50 0.54 0.47 0.16 +0.02 43 164 327 -70
30DEC26 147.50 C 0.00 0.00 0.00 0.14 +0.01 43 0 178 0
30DEC26 150.00 C 0.41 0.41 0.41 0.12 +0.01 43 30 607 +30
30DEC26 152.50 C 0.38 0.38 0.38 0.11 +0.02 43 30 524 0
30DEC26 155.00 C 0.35 0.35 0.35 0.09 +0.01 43 7 522 +7
30DEC26 157.50 C 0.00 0.00 0.00 0.08 +0.01 43 0 412 0
30DEC26 160.00 C 0.28 0.33 0.28 0.07 +0.01 43 6 1,683 +2
30MAR27 37.00 C 0.00 0.00 0.00 37.08 +0.99 61 0 22,013 0
30MAR27 38.00 C 0.00 0.00 0.00 36.06 +0.81 58 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 35.15 +0.80 57 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 34.24 +0.74 56 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 33.37 +0.78 56 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 32.46 +0.71 54 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 31.55 +0.66 53 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 30.66 +0.63 52 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 29.78 +0.59 51 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 28.91 +0.56 51 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 28.05 +0.53 50 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 27.21 +0.50 49 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 26.38 +0.48 49 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 25.57 +0.27 48 0 4,497 0
30MAR27 52.50 C 0.00 0.00 0.00 23.61 +0.44 47 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.74 +0.44 46 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 19.98 +0.46 46 0 3 0
30MAR27 60.00 C 17.82 17.82 17.82 18.31 +0.49 45 2 13 +2
30MAR27 62.50 C 0.00 0.00 0.00 16.76 +0.49 45 0 51 0
30MAR27 65.00 C 0.00 0.00 0.00 15.31 +0.52 44 0 70 0
30MAR27 67.50 C 0.00 0.00 0.00 13.96 +0.61 44 0 1 0
30MAR27 70.00 C 11.49 11.53 11.42 12.70 +0.56 44 120 12,159 +91
30MAR27 72.50 C 10.65 11.30 10.65 11.54 +0.96 44 82 116 +75
30MAR27 75.00 C 9.17 9.17 9.17 10.48 +0.48 44 1 515 0
30MAR27 77.50 C 0.00 0.00 0.00 9.42 +0.35 43 0 3,013 0
30MAR27 80.00 C 7.75 7.98 7.75 8.60 +0.41 43 4 1,934 +1
30MAR27 82.50 C 6.88 8.22 6.88 7.78 +0.34 43 180 859 +100
30MAR27 85.00 C 6.14 7.12 6.14 7.03 +0.28 43 21 10,394 +1
30MAR27 87.50 C 0.00 0.00 0.00 6.35 +0.27 43 0 548 0
30MAR27 90.00 C 5.29 5.29 5.29 5.73 +0.26 43 30 5,578 -30
30MAR27 92.50 C 4.70 4.70 4.70 5.16 +0.25 43 40 362 0
30MAR27 95.00 C 0.00 0.00 0.00 4.65 +0.24 43 0 2,127 0
30MAR27 97.50 C 0.00 0.00 0.00 4.19 +0.23 43 0 365 0
30MAR27 100.00 C 3.62 3.67 3.62 3.77 +0.22 43 4 1,699 +4
30MAR27 102.50 C 0.00 0.00 0.00 3.39 +0.20 43 0 401 0
30MAR27 105.00 C 3.28 3.40 3.28 3.05 +0.19 43 105 721 +52
30MAR27 107.50 C 0.00 0.00 0.00 2.74 +0.18 43 0 294 0
30MAR27 110.00 C 2.43 2.54 2.43 2.47 +0.18 43 69 2,579 +45
30MAR27 112.50 C 2.34 2.38 2.34 2.22 +0.17 43 101 2,394 +100
30MAR27 115.00 C 0.00 0.00 0.00 1.99 +0.15 43 30 137 +4
30MAR27 117.50 C 0.00 0.00 0.00 1.79 +0.14 43 0 81 0
30MAR27 120.00 C 1.85 2.00 1.85 1.61 +0.14 43 3 1,163 +1
30MAR27 122.50 C 0.00 0.00 0.00 1.44 +0.12 43 0 252 0
30MAR27 125.00 C 0.00 0.00 0.00 1.30 +0.12 43 0 1,584 0
29JUN27 50.00 C 25.37 25.37 25.37 26.69 +0.39 47 2 67 +2
29JUN27 52.50 C 0.00 0.00 0.00 24.85 +0.39 46 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 23.10 +0.22 46 0 1 0
29JUN27 57.50 C 0.00 0.00 0.00 21.44 +0.44 45 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 19.88 +0.48 45 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 18.40 +0.49 45 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 17.02 +0.54 44 0 20 0
29JUN27 67.50 C 0.00 0.00 0.00 15.73 +0.57 44 0 0 0
29JUN27 70.00 C 13.95 14.00 13.95 14.52 +0.57 44 5 7 +5
29JUN27 72.50 C 0.00 0.00 0.00 12.97 +0.13 42 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 12.35 +0.52 44 0 40 0
29JUN27 77.50 C 0.00 0.00 0.00 11.34 +0.45 43 0 126 0
29JUN27 80.00 C 10.81 10.81 10.81 10.47 +0.44 43 2 1,161 +2
29JUN27 82.50 C 0.00 0.00 0.00 9.64 +0.38 43 0 250 0
29JUN27 85.00 C 8.07 8.81 8.07 8.86 +0.33 43 21 535 +1
29JUN27 87.50 C 7.38 7.68 7.38 8.15 +0.29 43 90 198 +78
29JUN27 90.00 C 6.68 6.85 6.68 7.49 +0.17 43 9 531 +8
29JUN27 92.50 C 0.00 0.00 0.00 6.88 +0.16 43 0 272 0
29JUN27 95.00 C 0.00 0.00 0.00 6.32 +0.15 43 0 173 0
29JUN27 97.50 C 0.00 0.00 0.00 5.81 +0.15 43 0 73 0
29JUN27 100.00 C 5.00 5.08 4.90 5.33 +0.14 43 154 792 +150
29JUN27 102.50 C 0.00 0.00 0.00 4.90 +0.14 43 0 140 0
29JUN27 105.00 C 4.33 4.68 4.33 4.50 +0.13 43 9 1,095 0
29JUN27 107.50 C 3.93 4.08 3.93 4.13 +0.12 43 48 641 +12
TOTAL CALL 28,912 633,115 +8,142
26JUN26 50.00 P 0.00 0.00 0.00 0.01 - 131 0 0 -
26JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
26JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 100 0 150 0
26JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26JUN26 60.00 P 0.06 0.06 0.06 0.01 0.00 70 18 18 +18
26JUN26 62.50 P 0.13 0.13 0.09 0.01 -0.01 56 60 61 +60
26JUN26 65.00 P 0.24 0.31 0.14 0.04 -0.06 51 56 55 +44
26JUN26 67.50 P 0.54 0.71 0.20 0.21 -0.15 51 370 232 +62
26JUN26 70.00 P 1.06 1.81 0.51 0.70 -0.31 50 694 279 +60
26JUN26 72.50 P 2.70 3.40 1.38 1.74 -0.45 49 239 365 +2
26JUN26 75.00 P 5.00 5.40 4.72 3.58 -0.35 54 36 357 -1
26JUN26 77.50 P 4.81 4.81 4.81 5.64 -0.27 51 33 76 +25
26JUN26 80.00 P 0.00 0.00 0.00 8.02 -0.48 50 0 38 0
26JUN26 82.50 P 0.00 0.00 0.00 10.50 -0.20 0 3 8 -3
26JUN26 85.00 P 0.00 0.00 0.00 13.00 -0.20 0 0 1 0
26JUN26 87.50 P 0.00 0.00 0.00 15.50 -0.52 0 0 0 0
26JUN26 90.00 P 0.00 0.00 0.00 18.00 -0.52 0 0 0 0
26JUN26 92.50 P 0.00 0.00 0.00 20.50 -0.52 0 0 0 0
26JUN26 95.00 P 0.00 0.00 0.00 23.00 -0.52 0 0 0 0
26JUN26 97.50 P 0.00 0.00 0.00 25.50 -0.52 0 0 0 0
26JUN26 100.00 P 0.00 0.00 0.00 28.00 -0.52 0 0 0 0
29JUN26 37.00 P 0.01 0.01 0.01 0.01 0.00 174 202 1,085 +202
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 160 0 210 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 154 0 368 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 148 0 940 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 142 0 449 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 136 0 300 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 131 0 410 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 125 0 928 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 120 0 263 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 114 0 106 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 109 0 53 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 104 0 5,300 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 99 0 103 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 87 0 503 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 75 0 733 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 64 0 592 0
29JUN26 60.00 P 0.10 0.10 0.06 0.01 0.00 53 29 1,702 -1
29JUN26 62.50 P 0.19 0.19 0.10 0.02 -0.02 46 120 1,370 +100
29JUN26 65.00 P 0.44 0.44 0.18 0.08 -0.07 44 398 6,307 +177
29JUN26 67.50 P 0.82 0.90 0.32 0.30 -0.18 43 265 16,753 +96
29JUN26 70.00 P 1.50 1.85 0.69 0.84 -0.34 42 784 13,417 -160
29JUN26 72.50 P 2.38 3.58 1.50 1.90 -0.48 41 251 8,074 +112
29JUN26 75.00 P 4.50 5.67 3.35 3.58 -0.50 41 247 16,970 -34
29JUN26 77.50 P 7.00 8.00 5.00 5.72 -0.46 43 239 14,189 -152
29JUN26 80.00 P 9.00 10.40 7.11 8.05 -0.49 43 811 22,539 -445
29JUN26 82.50 P 12.50 12.50 10.41 10.73 -0.30 69 130 7,196 -54
29JUN26 85.00 P 14.50 15.00 13.50 13.00 -0.60 0 2,810 11,655 -735
29JUN26 87.50 P 17.90 17.90 15.40 15.50 -0.53 0 827 3,559 -826
29JUN26 90.00 P 19.00 19.00 18.00 18.00 -0.54 0 12 9,866 -12
29JUN26 92.50 P 23.00 23.00 22.58 20.50 -0.52 0 3 3,949 -2
29JUN26 95.00 P 24.80 24.80 22.70 23.00 -0.52 0 7 9,984 -4
29JUN26 97.50 P 27.10 27.10 26.11 25.50 -0.61 0 2 4,524 -1
29JUN26 100.00 P 29.32 29.32 29.32 28.00 -0.55 0 10 6,755 -10
29JUN26 102.50 P 0.00 0.00 0.00 30.50 -0.52 0 0 142 -30
29JUN26 105.00 P 0.00 0.00 0.00 33.00 -0.70 0 0 415 0
29JUN26 107.50 P 0.00 0.00 0.00 35.50 -0.52 0 0 1,130 -195
29JUN26 110.00 P 0.00 0.00 0.00 38.00 -0.52 0 0 2,956 0
29JUN26 112.50 P 0.00 0.00 0.00 40.50 -0.52 0 0 90 0
29JUN26 115.00 P 0.00 0.00 0.00 43.00 -0.55 0 0 742 0
29JUN26 117.50 P 0.00 0.00 0.00 45.50 -0.52 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 48.00 -0.52 0 0 65 0
29JUN26 122.50 P 0.00 0.00 0.00 50.50 -0.52 0 0 60 0
29JUN26 125.00 P 0.00 0.00 0.00 53.00 -0.55 0 0 282 0
29JUN26 127.50 P 0.00 0.00 0.00 55.50 -0.52 0 0 544 0
29JUN26 130.00 P 0.00 0.00 0.00 58.00 -0.52 0 0 293 0
29JUN26 132.50 P 0.00 0.00 0.00 60.50 -0.52 0 0 630 0
29JUN26 135.00 P 0.00 0.00 0.00 63.00 -0.52 0 0 846 0
29JUN26 137.50 P 0.00 0.00 0.00 65.50 -0.54 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 68.00 -0.54 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 70.50 -0.54 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 73.00 -0.54 0 0 30 0
29JUN26 147.50 P 0.00 0.00 0.00 75.50 -0.54 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 78.00 -0.54 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 80.50 -0.54 0 0 60 0
29JUN26 155.00 P 0.00 0.00 0.00 83.00 -0.54 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 85.50 -0.54 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 88.00 -0.54 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 90.50 -0.54 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 93.00 -0.54 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 95.50 -0.54 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 98.00 -0.54 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 100.50 -0.54 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 103.00 -0.54 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 105.50 -0.54 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 108.00 -0.54 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 110.50 -0.54 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 113.00 -0.54 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 115.50 -0.51 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 118.00 -0.51 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 120.50 -0.51 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 123.00 -0.51 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 125.50 -0.51 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 128.00 -0.51 0 0 0 0
03JUL26 50.00 P 0.00 0.00 0.00 0.01 - 79 0 0 -
03JUL26 52.50 P 0.00 0.00 0.00 0.01 - 70 0 0 -
03JUL26 55.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
03JUL26 57.50 P 0.00 0.00 0.00 0.01 - 51 0 0 -
03JUL26 60.00 P 0.00 0.00 0.00 0.02 - 46 0 0 -
03JUL26 62.50 P 0.36 0.36 0.30 0.07 - 45 65 65 -
03JUL26 65.00 P 0.54 0.59 0.45 0.22 - 44 121 119 -
03JUL26 67.50 P 1.26 1.26 0.61 0.59 - 44 177 158 -
03JUL26 70.00 P 1.89 2.23 1.21 1.27 - 43 142 109 -
03JUL26 72.50 P 2.40 2.40 2.32 2.36 - 42 40 31 -
03JUL26 75.00 P 5.16 5.16 3.80 3.95 - 42 34 34 -
03JUL26 77.50 P 0.00 0.00 0.00 5.93 - 42 3 3 -
03JUL26 80.00 P 0.00 0.00 0.00 8.18 - 44 3 3 -
03JUL26 82.50 P 0.00 0.00 0.00 10.73 - 56 0 0 -
03JUL26 85.00 P 0.00 0.00 0.00 13.01 - 44 0 0 -
03JUL26 87.50 P 0.00 0.00 0.00 15.50 - 0 0 0 -
03JUL26 90.00 P 0.00 0.00 0.00 18.00 - 0 0 0 -
03JUL26 92.50 P 0.00 0.00 0.00 20.50 - 0 0 0 -
03JUL26 95.00 P 0.00 0.00 0.00 23.00 - 0 0 0 -
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 66 0 83 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 56 0 8 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 54 0 27 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 301 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 90 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 138 0
30JUL26 52.50 P 0.00 0.00 0.00 0.03 -0.01 42 0 256 0
30JUL26 55.00 P 0.00 0.00 0.00 0.07 -0.02 42 0 371 0
30JUL26 57.50 P 0.00 0.00 0.00 0.16 -0.03 41 0 692 0
30JUL26 60.00 P 0.71 0.85 0.67 0.34 -0.06 41 178 526 -64
30JUL26 62.50 P 1.19 1.28 0.80 0.66 -0.08 41 203 1,846 +102
30JUL26 65.00 P 1.75 1.84 1.22 1.16 -0.12 41 177 2,483 -64
30JUL26 67.50 P 2.17 2.71 1.84 1.86 -0.18 41 149 2,870 -6
30JUL26 70.00 P 3.53 3.90 2.55 2.82 -0.23 41 703 3,535 -241
30JUL26 72.50 P 5.30 5.40 3.87 3.90 -0.44 40 229 3,627 -22
30JUL26 75.00 P 6.80 7.17 5.08 5.43 -0.45 40 286 3,709 -31
30JUL26 77.50 P 8.50 8.50 6.80 7.17 -0.47 41 178 4,786 +27
30JUL26 80.00 P 10.00 10.50 8.88 9.09 -0.51 41 150 4,609 +90
30JUL26 82.50 P 12.50 13.00 12.50 11.36 -0.38 44 23 9,370 0
30JUL26 85.00 P 13.21 13.21 13.21 13.50 -0.52 43 10 4,745 -10
30JUL26 87.50 P 15.51 15.56 15.51 15.71 -0.58 41 120 2,341 -20
30JUL26 90.00 P 0.00 0.00 0.00 18.09 -0.55 41 0 883 0
30JUL26 92.50 P 0.00 0.00 0.00 20.53 -0.51 41 0 676 0
30JUL26 95.00 P 0.00 0.00 0.00 23.00 -0.52 0 0 3,973 0
30JUL26 97.50 P 25.40 25.40 25.40 25.50 -0.61 0 5 236 -5
30JUL26 100.00 P 0.00 0.00 0.00 28.00 -0.55 0 0 27 0
30JUL26 102.50 P 0.00 0.00 0.00 30.50 -0.52 0 0 20 0
30JUL26 105.00 P 0.00 0.00 0.00 33.00 -0.70 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 35.50 -0.52 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 38.00 -0.52 0 0 1 0
30JUL26 112.50 P 0.00 0.00 0.00 40.50 -0.52 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 43.00 -0.55 0 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 45.50 -0.52 0 0 30 0
30JUL26 120.00 P 0.00 0.00 0.00 48.00 -0.52 0 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 50.50 -0.52 0 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 53.00 -0.55 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 50 0 52 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 48 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 44 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.02 0.00 44 0 26 0
28AUG26 46.00 P 0.00 0.00 0.00 0.03 0.00 44 0 66 0
28AUG26 47.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 6 0
28AUG26 48.00 P 0.00 0.00 0.00 0.06 0.00 44 0 328 0
28AUG26 49.00 P 0.00 0.00 0.00 0.08 0.00 44 0 31 0
28AUG26 50.00 P 0.00 0.00 0.00 0.10 -0.02 43 0 66 0
28AUG26 52.50 P 0.00 0.00 0.00 0.20 -0.02 43 0 256 0
28AUG26 55.00 P 0.00 0.00 0.00 0.37 -0.03 43 0 74 0
28AUG26 57.50 P 1.01 1.01 0.86 0.64 -0.05 43 85 197 -21
28AUG26 60.00 P 1.50 1.50 1.11 1.03 -0.07 43 62 361 +32
28AUG26 62.50 P 2.00 2.00 2.00 1.58 -0.09 43 4 381 +4
28AUG26 65.00 P 2.80 3.00 2.45 2.30 -0.11 44 152 4,751 +9
28AUG26 67.50 P 3.82 4.00 2.83 3.12 -0.22 43 153 1,451 +31
28AUG26 70.00 P 4.82 5.12 3.76 4.13 -0.33 43 252 2,043 +52
28AUG26 72.50 P 6.00 6.58 6.00 5.35 -0.42 42 157 2,079 +2
28AUG26 75.00 P 7.65 7.65 6.28 6.89 -0.37 43 31 3,437 +30
28AUG26 77.50 P 9.60 9.60 9.60 8.43 -0.50 42 1 2,835 +1
28AUG26 80.00 P 11.36 11.90 10.15 10.21 -0.25 42 41 2,344 +30
28AUG26 82.50 P 12.00 12.00 12.00 11.83 -0.93 39 10 3,697 0
28AUG26 85.00 P 15.50 15.50 15.50 13.80 -0.38 38 10 2,594 +10
28AUG26 87.50 P 17.50 18.00 16.21 16.85 +0.56 49 40 2,877 -10
28AUG26 90.00 P 18.41 18.41 18.41 18.41 -0.73 40 30 1,337 +30
28AUG26 92.50 P 0.00 0.00 0.00 20.75 -0.68 40 0 311 0
28AUG26 95.00 P 0.00 0.00 0.00 23.13 -0.63 40 2 305 0
28AUG26 97.50 P 0.00 0.00 0.00 25.62 -0.50 43 0 39 0
28AUG26 100.00 P 0.00 0.00 0.00 28.05 -0.50 43 0 24 0
28AUG26 102.50 P 0.00 0.00 0.00 30.51 -0.51 43 0 3 0
28AUG26 105.00 P 0.00 0.00 0.00 33.00 -0.70 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 35.50 -0.52 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 38.00 -0.54 0 0 9 0
28AUG26 112.50 P 0.00 0.00 0.00 40.50 -0.57 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 43.00 -0.55 0 0 2 0
28AUG26 117.50 P 0.00 0.00 0.00 45.50 -0.52 0 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 48.00 -0.52 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 50.50 -0.52 0 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 53.00 -0.55 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 46 0 184 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 44 0 32 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 43 0 24 0
29SEP26 40.00 P 0.00 0.00 0.00 0.02 0.00 44 0 26 0
29SEP26 41.00 P 0.00 0.00 0.00 0.03 0.00 45 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.04 0.00 44 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 0.05 0.00 44 0 197 0
29SEP26 44.00 P 0.00 0.00 0.00 0.07 0.00 44 0 63 0
29SEP26 45.00 P 0.40 0.40 0.40 0.09 0.00 44 3 82 +3
29SEP26 46.00 P 0.00 0.00 0.00 0.11 0.00 43 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.15 0.00 44 0 32 0
29SEP26 48.00 P 0.00 0.00 0.00 0.19 +0.01 44 0 53 0
29SEP26 49.00 P 0.00 0.00 0.00 0.24 0.00 44 0 31 0
29SEP26 50.00 P 0.00 0.00 0.00 0.29 0.00 43 0 785 0
29SEP26 52.50 P 0.95 0.98 0.78 0.50 0.00 44 190 410 +82
29SEP26 55.00 P 1.27 1.32 1.04 0.79 0.00 44 210 882 +9
29SEP26 57.50 P 1.77 1.77 1.77 1.20 0.00 44 1 1,475 0
29SEP26 60.00 P 2.30 2.33 1.84 1.73 0.00 44 32 2,690 +16
29SEP26 62.50 P 3.07 3.07 2.92 2.42 0.00 44 136 1,476 +94
29SEP26 65.00 P 3.46 3.90 3.46 3.18 -0.09 43 6 9,331 0
29SEP26 67.50 P 4.82 4.82 4.41 4.08 -0.21 43 169 2,874 +19
29SEP26 70.00 P 6.00 6.00 4.85 5.16 -0.30 42 165 28,603 +65
29SEP26 72.50 P 7.63 7.63 6.92 6.47 -0.32 43 501 3,481 +435
29SEP26 75.00 P 9.01 9.14 8.48 7.82 -0.44 42 228 13,796 +145
29SEP26 77.50 P 10.25 10.79 10.09 9.44 -0.48 42 564 5,360 -310
29SEP26 80.00 P 12.85 12.85 10.74 10.97 -0.72 41 15 13,726 -1
29SEP26 82.50 P 0.00 0.00 0.00 13.05 -0.47 43 0 7,582 0
29SEP26 85.00 P 16.00 16.50 14.00 14.93 +0.11 42 2,770 10,045 +2,750
29SEP26 87.50 P 18.09 18.09 17.10 16.92 -0.65 42 110 2,969 -10
29SEP26 90.00 P 20.00 20.50 20.00 18.84 -0.96 40 70 4,602 -30
29SEP26 92.50 P 0.00 0.00 0.00 21.08 -0.81 40 0 3,602 0
29SEP26 95.00 P 25.55 25.55 25.55 23.31 -0.85 39 5 4,991 0
29SEP26 97.50 P 0.00 0.00 0.00 25.62 -0.88 37 0 2,595 0
29SEP26 100.00 P 0.00 0.00 0.00 28.28 -1.01 43 0 6,803 0
29SEP26 102.50 P 0.00 0.00 0.00 30.51 -0.71 37 1 2,709 -1
29SEP26 105.00 P 0.00 0.00 0.00 33.09 -0.83 43 0 2,984 0
29SEP26 107.50 P 0.00 0.00 0.00 35.54 -0.48 43 0 1,051 0
29SEP26 110.00 P 39.40 39.40 39.40 38.01 -0.81 43 20 2,010 -20
29SEP26 112.50 P 42.30 42.30 42.30 40.50 -0.57 0 1 1,545 -1
29SEP26 115.00 P 0.00 0.00 0.00 43.00 -0.55 0 0 1,643 0
29SEP26 117.50 P 0.00 0.00 0.00 45.50 -0.54 0 0 0 0
29SEP26 120.00 P 49.50 49.50 49.40 48.00 -0.54 0 31 184 0
29SEP26 122.50 P 0.00 0.00 0.00 50.50 -0.52 0 0 6 0
29SEP26 125.00 P 0.00 0.00 0.00 53.00 -0.55 0 0 176 0
29SEP26 127.50 P 0.00 0.00 0.00 55.50 -0.54 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 58.00 -0.54 0 0 83 0
29SEP26 132.50 P 0.00 0.00 0.00 60.50 -0.54 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 63.00 -0.54 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 65.50 -0.54 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 68.00 -0.54 0 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 70.50 -0.54 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 73.00 -0.54 0 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 75.50 -0.54 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 78.00 -0.54 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 80.50 -0.54 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 83.00 -0.54 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 85.50 -0.54 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 88.00 -0.54 0 0 0 0
30DEC26 37.00 P 0.43 0.43 0.43 0.09 +0.01 43 15 133 +15
30DEC26 38.00 P 0.00 0.00 0.00 0.11 +0.01 43 0 5 0
30DEC26 39.00 P 0.00 0.00 0.00 0.14 +0.01 43 0 3 0
30DEC26 40.00 P 0.00 0.00 0.00 0.18 +0.01 43 0 31 0
30DEC26 41.00 P 0.00 0.00 0.00 0.21 +0.01 43 0 6 0
30DEC26 42.00 P 0.00 0.00 0.00 0.27 +0.01 43 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.33 +0.02 43 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 0.39 +0.02 43 0 131 0
30DEC26 45.00 P 0.00 0.00 0.00 0.48 +0.02 43 0 15,331 0
30DEC26 46.00 P 0.00 0.00 0.00 0.56 +0.02 43 0 311 0
30DEC26 47.00 P 0.00 0.00 0.00 0.66 +0.02 43 0 346 0
30DEC26 48.00 P 0.00 0.00 0.00 0.78 +0.03 43 0 273 0
30DEC26 49.00 P 0.00 0.00 0.00 0.90 +0.03 43 0 440 0
30DEC26 50.00 P 0.00 0.00 0.00 1.05 +0.04 43 0 705 0
30DEC26 52.50 P 1.95 1.95 1.93 1.46 +0.04 43 104 663 +104
30DEC26 55.00 P 2.36 2.36 2.36 2.00 +0.05 43 30 1,365 +30
30DEC26 57.50 P 2.87 2.87 2.87 2.64 +0.05 43 100 1,107 +100
30DEC26 60.00 P 3.69 3.69 3.30 3.38 +0.05 43 106 3,451 -4
30DEC26 62.50 P 4.36 4.36 4.20 4.23 +0.02 43 6 5,508 +6
30DEC26 65.00 P 5.67 5.67 4.83 5.13 -0.09 43 101 5,227 +10
30DEC26 67.50 P 6.79 6.90 6.18 6.16 -0.15 43 335 1,083 +292
30DEC26 70.00 P 7.69 7.80 7.24 7.32 -0.28 42 519 22,904 -344
30DEC26 72.50 P 9.30 9.31 9.30 8.60 -0.35 42 100 2,306 +68
30DEC26 75.00 P 11.00 11.20 9.90 10.01 -0.42 42 103 3,160 +14
30DEC26 77.50 P 12.52 12.52 12.52 11.56 -0.37 42 34 4,226 +24
30DEC26 80.00 P 14.29 14.61 14.12 13.09 -0.53 41 260 11,836 -238
30DEC26 82.50 P 0.00 0.00 0.00 14.79 -0.61 41 0 4,540 0
30DEC26 85.00 P 18.50 18.50 18.50 16.59 -0.67 41 1 11,516 +1
30DEC26 87.50 P 0.00 0.00 0.00 18.38 -0.07 41 0 1,257 0
30DEC26 90.00 P 22.66 22.66 22.66 20.35 -0.86 40 3 11,418 -1
30DEC26 92.50 P 24.50 24.50 23.33 22.70 -0.63 42 41 2,025 +32
30DEC26 95.00 P 26.13 26.13 26.13 24.44 -1.00 40 20 2,865 0
30DEC26 97.50 P 0.00 0.00 0.00 26.58 -1.02 40 0 2,231 0
30DEC26 100.00 P 30.30 31.00 30.30 28.88 -0.87 40 16 4,676 0
30DEC26 102.50 P 0.00 0.00 0.00 31.01 -0.97 39 1 307 +1
30DEC26 105.00 P 0.00 0.00 0.00 33.28 -1.02 38 0 1,013 0
30DEC26 107.50 P 0.00 0.00 0.00 35.65 -0.91 37 0 141 0
30DEC26 110.00 P 0.00 0.00 0.00 38.39 -0.47 43 0 1,582 0
30DEC26 112.50 P 0.00 0.00 0.00 40.77 -0.44 43 0 256 0
30DEC26 115.00 P 0.00 0.00 0.00 43.18 -0.44 43 0 106 0
30DEC26 117.50 P 0.00 0.00 0.00 45.60 -0.49 43 0 91 0
30DEC26 120.00 P 48.70 48.70 48.70 48.05 -0.52 43 1 660 0
30DEC26 122.50 P 0.00 0.00 0.00 50.52 -0.50 43 0 8 0
30DEC26 125.00 P 0.00 0.00 0.00 53.00 -0.55 0 0 1,333 0
30DEC26 127.50 P 0.00 0.00 0.00 55.50 -0.67 0 0 66 0
30DEC26 130.00 P 59.76 59.76 59.28 58.00 -0.54 0 4 67 -4
30DEC26 132.50 P 0.00 0.00 0.00 60.50 -0.60 0 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 63.00 -0.54 0 0 40 0
30DEC26 137.50 P 0.00 0.00 0.00 65.50 -0.54 0 0 5 0
30DEC26 140.00 P 69.15 69.15 69.00 68.00 -0.54 0 17 36 0
30DEC26 142.50 P 0.00 0.00 0.00 70.50 -0.54 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 73.00 -0.54 0 0 64 0
30DEC26 147.50 P 0.00 0.00 0.00 75.50 -0.54 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 78.00 -0.54 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 80.50 -0.54 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 83.00 -0.54 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 85.50 -0.54 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 88.00 -0.54 0 4 60 0
30MAR27 37.00 P 0.74 0.74 0.72 0.26 +0.03 43 120 22,241 +120
30MAR27 38.00 P 0.00 0.00 0.00 0.32 +0.03 43 0 66 0
30MAR27 39.00 P 0.00 0.00 0.00 0.38 +0.03 43 0 90 0
30MAR27 40.00 P 0.00 0.00 0.00 0.45 +0.03 43 0 34 0
30MAR27 41.00 P 0.00 0.00 0.00 0.54 +0.04 43 0 30 0
30MAR27 42.00 P 0.00 0.00 0.00 0.63 +0.04 43 0 30 0
30MAR27 43.00 P 0.00 0.00 0.00 0.73 +0.05 43 0 49 0
30MAR27 44.00 P 0.00 0.00 0.00 0.85 +0.05 43 0 27 0
30MAR27 45.00 P 0.00 0.00 0.00 0.98 +0.06 43 0 85 0
30MAR27 46.00 P 0.00 0.00 0.00 1.11 +0.06 43 0 16 0
30MAR27 47.00 P 0.00 0.00 0.00 1.28 +0.07 43 0 33 0
30MAR27 48.00 P 2.06 2.06 2.06 1.45 +0.07 43 1 220 +1
30MAR27 49.00 P 2.24 2.24 2.24 1.62 +0.07 43 100 292 +93
30MAR27 50.00 P 2.33 2.33 2.33 1.82 +0.08 43 8 4,846 0
30MAR27 52.50 P 0.00 0.00 0.00 2.38 +0.09 43 0 585 0
30MAR27 55.00 P 0.00 0.00 0.00 3.06 +0.10 43 0 875 0
30MAR27 57.50 P 4.33 4.33 4.33 3.79 +0.11 43 6 735 0
30MAR27 60.00 P 4.53 4.53 4.53 4.70 +0.12 43 1 5,528 +1
30MAR27 62.50 P 0.00 0.00 0.00 5.56 +0.03 43 0 2,580 0
30MAR27 65.00 P 0.00 0.00 0.00 6.52 -0.11 42 0 6,122 0
30MAR27 67.50 P 8.07 8.07 8.07 7.60 -0.21 42 100 1,468 +87
30MAR27 70.00 P 9.10 9.10 8.69 8.70 -0.40 41 53 12,608 +29
30MAR27 72.50 P 0.00 0.00 0.00 10.14 -0.30 42 0 711 0
30MAR27 75.00 P 12.07 12.07 12.07 11.54 -0.43 42 1 3,436 0
30MAR27 77.50 P 0.00 0.00 0.00 13.01 -0.34 41 0 1,385 0
30MAR27 80.00 P 16.05 16.05 14.12 14.62 -0.61 41 146 3,595 0
30MAR27 82.50 P 0.00 0.00 0.00 16.07 -0.81 40 0 505 0
30MAR27 85.00 P 19.20 19.20 19.20 17.99 +0.02 41 30 11,235 +30
30MAR27 87.50 P 0.00 0.00 0.00 19.84 -0.68 41 0 1,579 0
30MAR27 90.00 P 23.00 23.00 23.00 21.59 -0.87 40 1 1,663 +1
30MAR27 92.50 P 0.00 0.00 0.00 23.56 -0.84 40 0 77 0
30MAR27 95.00 P 0.00 0.00 0.00 25.57 -0.87 40 0 109 0
30MAR27 97.50 P 0.00 0.00 0.00 27.80 -0.86 41 0 89 0
30MAR27 100.00 P 0.00 0.00 0.00 29.72 -0.92 40 0 336 0
30MAR27 102.50 P 0.00 0.00 0.00 31.86 -1.09 40 0 33 0
30MAR27 105.00 P 0.00 0.00 0.00 34.04 -1.02 39 0 90 0
30MAR27 107.50 P 0.00 0.00 0.00 36.27 -1.01 39 0 30 0
30MAR27 110.00 P 0.00 0.00 0.00 38.50 -1.00 38 0 96 0
30MAR27 112.50 P 0.00 0.00 0.00 40.77 -1.04 38 0 497 0
30MAR27 115.00 P 0.00 0.00 0.00 43.18 -0.90 38 0 1,621 0
30MAR27 117.50 P 46.18 46.18 46.18 45.97 -0.41 42 1 72 +1
30MAR27 120.00 P 0.00 0.00 0.00 48.33 -0.46 42 0 66 0
30MAR27 122.50 P 0.00 0.00 0.00 50.73 -0.40 42 0 1 0
30MAR27 125.00 P 55.12 55.12 54.00 53.15 -0.44 42 33 189 +33
29JUN27 50.00 P 3.18 3.18 3.15 2.60 +0.02 43 12 614 +9
29JUN27 52.50 P 3.84 3.84 3.70 3.29 +0.03 43 131 1,031 +91
29JUN27 55.00 P 4.54 4.54 4.46 4.03 +0.03 43 80 213 +80
29JUN27 57.50 P 5.54 5.54 5.14 4.91 +0.02 43 608 623 +240
29JUN27 60.00 P 6.34 6.34 6.01 5.82 +0.01 43 381 2,230 +381
29JUN27 62.50 P 7.26 7.33 7.20 6.73 -0.17 42 191 1,237 +191
29JUN27 65.00 P 8.33 8.43 7.58 7.75 -0.16 42 380 3,185 +378
29JUN27 67.50 P 9.77 9.77 8.97 8.84 -0.20 42 285 2,086 +285
29JUN27 70.00 P 10.73 10.73 10.73 10.10 -0.19 42 1 87 0
29JUN27 72.50 P 12.21 12.21 12.21 11.46 -0.15 42 2 803 +2
29JUN27 75.00 P 0.00 0.00 0.00 12.84 -0.25 41 0 971 0
29JUN27 77.50 P 0.00 0.00 0.00 14.36 -0.31 41 0 907 0
29JUN27 80.00 P 17.11 17.11 16.88 15.87 -0.38 41 171 1,993 +1
29JUN27 82.50 P 17.74 17.74 17.51 17.54 -0.42 41 173 425 +55
29JUN27 85.00 P 0.00 0.00 0.00 19.13 -0.60 41 0 264 0
29JUN27 87.50 P 0.00 0.00 0.00 20.94 -0.66 41 0 530 0
29JUN27 90.00 P 0.00 0.00 0.00 22.80 -0.69 41 0 758 0
29JUN27 92.50 P 0.00 0.00 0.00 24.58 -0.85 40 0 92 0
29JUN27 95.00 P 28.00 28.00 28.00 26.70 -0.69 41 20 26 +20
29JUN27 97.50 P 0.00 0.00 0.00 28.52 -0.89 40 0 0 0
29JUN27 100.00 P 31.80 31.80 31.80 30.57 -0.90 40 6 118 +6
29JUN27 102.50 P 0.00 0.00 0.00 32.82 -0.75 41 0 32 0
29JUN27 105.00 P 0.00 0.00 0.00 34.76 -0.96 40 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 36.92 -1.02 39 4 10 +4
TOTAL PUT 22,877 639,156 +3,739
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$ 10.28
29JUN26 7.75 C 0.00 0.00 0.00 2.53 +0.23 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.28 +0.23 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.03 +0.23 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.78 +0.23 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.53 +0.23 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.28 +0.23 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.04 +0.22 39 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.79 +0.19 30 0 0 0
29JUN26 9.75 C 0.54 0.54 0.54 0.57 +0.16 35 10 10 +10
29JUN26 10.00 C 0.00 0.00 0.00 0.36 +0.10 32 0 10 0
29JUN26 10.50 C 0.00 0.00 0.00 0.09 +0.01 30 0 147 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 368 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 45 0 908 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,003 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 71 0 208 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 82 0 84 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 93 0 548 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 104 0 38 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 113 0 24 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 123 0 45 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 132 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 140 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 148 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 156 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 164 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 171 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 178 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 185 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 192 0 3,810 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.56 +0.23 41 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.31 +0.23 36 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.03 +0.19 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.83 +0.23 37 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.60 +0.22 37 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.38 +0.21 37 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.17 +0.20 36 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.98 +0.17 36 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.80 +0.15 36 0 0 0
30JUL26 10.00 C 0.51 0.51 0.51 0.64 +0.13 36 55 96 +55
30JUL26 10.50 C 0.00 0.00 0.00 0.40 +0.09 36 0 66 0
30JUL26 11.00 C 0.00 0.00 0.00 0.24 +0.07 37 0 490 0
30JUL26 11.50 C 0.00 0.00 0.00 0.13 +0.04 37 0 129 0
30JUL26 12.00 C 0.00 0.00 0.00 0.07 +0.03 37 0 233 0
30JUL26 12.50 C 0.00 0.00 0.00 0.04 +0.02 39 0 105 0
30JUL26 13.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 51 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 8 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 48 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 60 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 2.56 +0.23 0 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.31 +0.22 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.05 +0.19 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.83 +0.17 26 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.66 +0.21 37 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.45 +0.19 36 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.25 +0.17 36 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.08 +0.16 37 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.91 +0.14 36 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.76 +0.12 36 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.53 +0.10 37 0 2 0
28AUG26 11.00 C 0.00 0.00 0.00 0.34 +0.06 36 0 90 0
28AUG26 11.50 C 0.00 0.00 0.00 0.22 +0.05 37 0 264 0
28AUG26 12.00 C 0.00 0.00 0.00 0.14 +0.04 37 0 30 0
28AUG26 12.50 C 0.00 0.00 0.00 0.08 +0.02 37 0 45 0
28AUG26 13.00 C 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.03 +0.01 38 0 15 0
28AUG26 14.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 47 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 2.56 +0.23 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.31 +0.21 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.06 +0.19 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.84 +0.15 27 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.69 +0.20 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.49 +0.19 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.26 +0.13 33 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.14 +0.17 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.98 +0.15 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.84 +0.13 36 0 0 0
29SEP26 10.50 C 0.42 0.49 0.42 0.60 +0.09 36 56 126 +56
29SEP26 11.00 C 0.00 0.00 0.00 0.43 +0.08 36 0 400 0
29SEP26 11.50 C 0.00 0.00 0.00 0.30 +0.06 36 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.21 +0.05 37 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.14 +0.03 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.09 +0.02 36 0 33 0
29SEP26 13.50 C 0.00 0.00 0.00 0.06 +0.01 36 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.02 0.00 35 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 34 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 51 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 54 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.58 +0.20 29 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.35 +0.18 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.14 +0.17 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.96 +0.18 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.78 +0.17 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.60 +0.15 33 0 8 0
30DEC26 9.25 C 0.00 0.00 0.00 1.44 +0.15 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.28 +0.12 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.16 +0.13 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.04 +0.12 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.82 +0.11 33 0 50 0
30DEC26 11.00 C 0.00 0.00 0.00 0.63 +0.06 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.50 +0.06 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.39 +0.05 34 0 12 0
30DEC26 12.50 C 0.00 0.00 0.00 0.30 +0.05 34 0 100 0
30DEC26 13.00 C 0.00 0.00 0.00 0.23 +0.04 34 0 22 0
30DEC26 13.50 C 0.00 0.00 0.00 0.17 +0.03 34 0 270 0
30DEC26 14.00 C 0.00 0.00 0.00 0.13 +0.02 34 0 151 0
30DEC26 14.50 C 0.00 0.00 0.00 0.10 +0.02 34 0 155 0
30DEC26 15.00 C 0.00 0.00 0.00 0.07 +0.01 34 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.05 0.00 33 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 35 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 140 0
30MAR27 7.75 C 0.00 0.00 0.00 2.67 +0.17 33 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.48 +0.17 33 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.29 +0.16 33 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.13 +0.17 34 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 1.96 +0.15 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.80 +0.15 33 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.65 +0.14 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.51 +0.13 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.38 +0.12 33 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.26 +0.12 33 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.05 +0.11 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.87 +0.09 33 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.72 +0.08 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.59 +0.06 33 0 100 0
30MAR27 12.50 C 0.00 0.00 0.00 0.49 +0.06 34 0 100 0
30MAR27 13.00 C 0.00 0.00 0.00 0.40 +0.06 34 0 100 0
30MAR27 13.50 C 0.00 0.00 0.00 0.32 +0.04 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.26 +0.04 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.21 +0.03 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.17 +0.03 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.13 +0.02 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.11 +0.02 34 0 8 0
30MAR27 16.50 C 0.00 0.00 0.00 0.09 +0.02 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.07 +0.01 34 0 25 0
29JUN27 7.75 C 0.00 0.00 0.00 2.81 +0.20 34 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.63 +0.19 34 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.46 +0.18 34 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.30 +0.18 34 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.14 +0.16 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.94 +0.14 32 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.80 +0.13 32 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.68 +0.14 32 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.56 +0.14 33 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.44 +0.11 33 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.24 +0.11 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.07 +0.11 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.90 +0.08 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.77 +0.08 33 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.66 +0.07 33 0 20 0
29JUN27 13.00 C 0.00 0.00 0.00 0.55 +0.05 33 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.47 +0.04 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.40 +0.05 34 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.34 +0.04 34 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.30 +0.05 34 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.24 +0.03 34 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.20 +0.02 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.17 +0.02 34 0 0 0
TOTAL CALL 121 18,527 +121
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 72 0 30 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 62 0 7 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 -0.04 34 0 39 0
29JUN26 9.75 P 0.00 0.00 0.00 0.02 -0.09 30 0 149 0
29JUN26 10.00 P 0.00 0.00 0.00 0.07 -0.13 31 0 160 0
29JUN26 10.50 P 0.00 0.00 0.00 0.29 -0.24 27 0 168 0
29JUN26 11.00 P 0.00 0.00 0.00 0.73 -0.24 32 0 218 0
29JUN26 11.50 P 0.00 0.00 0.00 1.22 -0.24 0 0 120 0
29JUN26 12.00 P 0.00 0.00 0.00 1.72 -0.24 0 0 132 0
29JUN26 12.50 P 0.00 0.00 0.00 2.24 -0.23 83 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.74 -0.22 96 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.25 -0.21 115 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.75 -0.21 127 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.25 -0.22 139 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.74 -0.23 141 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.23 -0.24 138 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.75 -0.21 170 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.26 -0.21 188 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.75 -0.22 188 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 7.24 -0.22 187 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.74 -0.23 195 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 8.25 -0.22 214 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.75 -0.22 222 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 9.25 -0.22 229 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.75 -0.22 236 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 10.75 -0.22 250 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.75 -0.22 263 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.73 -0.24 246 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.75 -0.22 287 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.05 -0.02 38 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.08 -0.02 38 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.12 -0.04 37 0 37 0
30JUL26 9.50 P 0.00 0.00 0.00 0.17 -0.06 36 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.25 -0.07 37 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.34 -0.09 36 0 141 0
30JUL26 10.50 P 0.00 0.00 0.00 0.60 -0.13 37 0 135 0
30JUL26 11.00 P 0.00 0.00 0.00 0.93 -0.16 37 0 120 0
30JUL26 11.50 P 0.00 0.00 0.00 1.36 -0.16 41 0 290 0
30JUL26 12.00 P 0.00 0.00 0.00 1.76 -0.22 36 0 163 0
30JUL26 12.50 P 0.00 0.00 0.00 2.29 -0.18 48 0 81 0
30JUL26 13.00 P 0.00 0.00 0.00 2.78 -0.18 53 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.25 -0.22 53 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.75 -0.22 59 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.25 -0.22 64 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.74 -0.23 66 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.23 -0.24 66 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.75 -0.23 78 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.26 -0.21 85 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.05 -0.02 37 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.08 -0.03 37 0 3 0
28AUG26 8.50 P 0.00 0.00 0.00 0.11 -0.04 36 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.16 -0.05 37 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.22 -0.06 36 0 10 0
28AUG26 9.25 P 0.00 0.00 0.00 0.30 -0.07 37 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.38 -0.09 36 0 3 0
28AUG26 9.75 P 0.00 0.00 0.00 0.49 -0.10 36 0 45 0
28AUG26 10.00 P 0.73 0.73 0.73 0.62 -0.11 37 5 42 +5
28AUG26 10.50 P 0.00 0.00 0.00 0.90 -0.16 36 0 50 0
28AUG26 11.00 P 0.00 0.00 0.00 1.29 -0.14 39 0 45 0
28AUG26 11.50 P 0.00 0.00 0.00 1.69 -0.19 40 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 2.13 -0.20 42 0 15 0
28AUG26 12.50 P 0.00 0.00 0.00 2.60 -0.20 45 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.09 -0.19 49 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.57 -0.20 52 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.06 -0.20 56 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.55 -0.20 59 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.04 -0.21 62 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.53 -0.21 64 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.03 -0.20 68 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.48 -0.21 61 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.07 -0.02 37 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.09 -0.03 36 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.14 -0.02 37 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.18 -0.05 36 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.24 -0.05 36 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.31 -0.06 36 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.39 -0.07 36 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.48 -0.09 35 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.59 -0.10 35 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.71 -0.13 35 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 1.02 -0.13 36 0 63 0
29SEP26 11.00 P 0.00 0.00 0.00 1.37 -0.14 37 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 1.76 -0.17 38 0 41 0
29SEP26 12.00 P 0.00 0.00 0.00 2.20 -0.17 40 0 153 0
29SEP26 12.50 P 0.00 0.00 0.00 2.64 -0.18 41 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 3.10 -0.19 42 0 114 0
29SEP26 13.50 P 0.00 0.00 0.00 3.58 -0.20 45 0 25 0
29SEP26 14.00 P 0.00 0.00 0.00 4.06 -0.20 47 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 4.55 -0.20 49 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.04 -0.21 52 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.53 -0.21 54 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 6.03 -0.20 57 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.49 -0.20 54 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 6.94 -0.24 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.44 -0.25 39 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.94 -0.23 44 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.43 -0.24 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.93 -0.23 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.43 -0.23 44 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.93 -0.23 50 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.92 -0.23 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.92 -0.23 55 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.91 -0.23 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.15 -0.04 33 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.20 -0.04 34 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.26 -0.05 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.32 -0.06 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.40 -0.06 34 0 55 0
30DEC26 9.00 P 0.00 0.00 0.00 0.48 -0.07 34 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 0.57 -0.08 33 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.68 -0.08 34 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.79 -0.11 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.93 -0.11 34 0 23 0
30DEC26 10.50 P 0.00 0.00 0.00 1.21 -0.14 34 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.56 -0.14 35 0 40 0
30DEC26 11.50 P 0.00 0.00 0.00 1.92 -0.16 35 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 2.31 -0.17 35 0 316 0
30DEC26 12.50 P 0.00 0.00 0.00 2.74 -0.17 36 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 3.16 -0.19 36 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 3.63 -0.19 37 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 4.09 -0.20 38 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 4.56 -0.21 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.05 -0.20 41 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 5.54 -0.20 42 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.03 -0.20 44 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.52 -0.21 45 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.02 -0.19 47 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.47 -0.22 43 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.95 -0.22 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.43 -0.24 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.93 -0.23 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.43 -0.23 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.93 -0.23 40 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.93 -0.22 46 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.93 -0.22 51 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.91 -0.23 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.26 -0.04 34 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.32 -0.04 34 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.38 -0.06 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.46 -0.06 34 0 35 0
30MAR27 8.75 P 0.00 0.00 0.00 0.54 -0.06 34 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.63 -0.07 33 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.73 -0.07 33 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.82 -0.10 33 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.96 -0.09 33 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.09 -0.10 33 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.38 -0.12 34 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.70 -0.13 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.06 -0.13 34 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.44 -0.15 35 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.83 -0.17 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.25 -0.17 35 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.69 -0.18 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.14 -0.18 36 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.60 -0.19 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.05 -0.21 35 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.54 -0.20 37 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.03 -0.20 38 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.52 -0.21 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.02 -0.19 41 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.37 -0.05 34 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.44 -0.05 34 0 15 0
29JUN27 8.25 P 0.00 0.00 0.00 0.52 -0.06 34 0 12 0
29JUN27 8.50 P 0.00 0.00 0.00 0.60 -0.07 34 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.70 -0.08 35 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.80 -0.08 34 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.91 -0.09 35 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.03 -0.10 35 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.16 -0.10 35 0 10 0
29JUN27 10.00 P 0.00 0.00 0.00 1.29 -0.12 35 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.59 -0.12 35 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.91 -0.14 35 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.25 -0.16 36 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.62 -0.17 36 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.02 -0.16 37 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.33 -0.18 34 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.75 -0.19 34 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.17 -0.21 34 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.62 -0.21 34 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.07 -0.22 34 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.54 -0.22 34 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.03 -0.20 35 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.52 -0.21 36 0 0 0
TOTAL PUT 5 3,937 +5
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$ 23.72
26JUN26 18.00 C 0.00 0.00 0.00 5.73 -0.86 105 0 0 0
26JUN26 18.50 C 0.00 0.00 0.00 5.23 -0.86 95 0 0 0
26JUN26 19.00 C 0.00 0.00 0.00 4.73 -0.86 85 0 0 0
26JUN26 19.50 C 0.00 0.00 0.00 4.23 -0.86 76 0 0 0
26JUN26 20.00 C 0.00 0.00 0.00 3.73 -0.86 67 0 0 0
26JUN26 21.00 C 0.00 0.00 0.00 2.73 -0.87 49 0 0 0
26JUN26 22.00 C 1.73 1.99 1.71 1.73 -0.89 31 503 391 +389
26JUN26 23.00 C 1.32 1.32 0.86 0.92 -0.73 48 1,354 515 +482
26JUN26 24.00 C 0.50 0.50 0.30 0.41 -0.48 53 1,078 544 +120
26JUN26 25.00 C 0.17 0.17 0.08 0.16 -0.19 58 487 608 +203
26JUN26 26.00 C 0.07 0.07 0.03 0.06 -0.07 62 572 974 +215
26JUN26 27.00 C 0.00 0.00 0.00 0.02 -0.03 65 0 188 0
26JUN26 28.00 C 0.02 0.02 0.02 0.01 -0.01 72 2 143 0
26JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 85 0 20 0
26JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 97 0 7 0
26JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
26JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
26JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
26JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
26JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JUN26 15.00 C 8.77 8.77 8.77 8.73 -0.86 115 150 150 +150
29JUN26 15.50 C 0.00 0.00 0.00 8.23 -0.86 106 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 7.73 -0.86 97 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 7.23 -0.86 88 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.73 -0.86 79 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.23 -0.86 70 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.73 -0.87 60 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.23 -0.87 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.73 -0.87 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.23 -0.87 0 0 0 0
29JUN26 20.00 C 4.00 4.00 3.80 3.73 -0.87 0 9 4,684 +4
29JUN26 21.00 C 0.00 0.00 0.00 2.75 -0.85 47 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 1.78 -0.85 39 0 1 0
29JUN26 23.00 C 0.93 1.13 0.91 1.00 -0.67 43 263 2,675 +138
29JUN26 24.00 C 0.45 0.51 0.36 0.45 -0.47 43 2,300 1,553 +928
29JUN26 25.00 C 0.20 0.20 0.12 0.19 -0.21 46 846 3,038 -74
29JUN26 26.00 C 0.06 0.07 0.05 0.08 -0.12 50 952 3,388 +500
29JUN26 27.00 C 0.03 0.03 0.03 0.03 -0.07 53 35 4,865 -21
29JUN26 28.00 C 0.02 0.03 0.01 0.02 -0.04 60 386 5,571 -187
29JUN26 29.00 C 0.01 0.02 0.01 0.01 -0.03 64 18 4,289 -12
29JUN26 30.00 C 0.02 0.02 0.01 0.01 -0.01 73 13 5,165 -4
29JUN26 31.00 C 0.01 0.01 0.01 0.01 0.00 82 45 10,279 -4
29JUN26 32.00 C 0.03 0.03 0.01 0.01 0.00 90 50 9,408 -48
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 98 0 6,851 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 106 0 8,162 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 113 0 5,969 0
29JUN26 36.00 C 0.01 0.01 0.01 0.01 0.00 120 1 5,739 -1
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 127 0 4,470 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 134 0 6,844 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 140 0 2,539 0
29JUN26 40.00 C 0.01 0.01 0.01 0.01 0.00 146 2 9,517 -2
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 152 0 6,238 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 158 0 5,136 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 163 0 3,589 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 169 0 5,077 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 174 0 15,965 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 179 0 1,990 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 184 0 2,501 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 189 0 6,948 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 194 0 3,751 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 199 0 28,673 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 210 0 4,442 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 221 0 11,885 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 231 0 3,731 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 240 0 25,222 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 249 0 4,401 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 258 0 14,069 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 266 0 3,110 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 274 0 14,905 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 282 0 1,516 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 289 0 1,755 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 296 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 303 0 1,504 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 309 0 1,112 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 316 0 818 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 322 0 303 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 328 0 306 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 334 0 153 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 339 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 345 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 350 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 355 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 360 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 365 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 370 0 1,426 0
03JUL26 18.00 C 0.00 0.00 0.00 5.73 - 0 0 0 -
03JUL26 18.50 C 0.00 0.00 0.00 5.23 - 0 0 0 -
03JUL26 19.00 C 0.00 0.00 0.00 4.73 - 0 0 0 -
03JUL26 19.50 C 0.00 0.00 0.00 4.25 - 54 0 0 -
03JUL26 20.00 C 0.00 0.00 0.00 3.76 - 52 0 0 -
03JUL26 21.00 C 0.00 0.00 0.00 2.81 - 50 0 0 -
03JUL26 22.00 C 2.02 2.02 1.97 1.87 - 42 120 120 -
03JUL26 23.00 C 1.13 1.22 1.13 1.15 - 44 68 38 -
03JUL26 24.00 C 0.55 0.63 0.53 0.60 - 43 372 327 -
03JUL26 25.00 C 0.23 0.30 0.23 0.31 - 46 92 71 -
03JUL26 26.00 C 0.11 0.12 0.10 0.15 - 48 16 15 -
03JUL26 27.00 C 0.00 0.00 0.00 0.07 - 50 0 0 -
03JUL26 28.00 C 0.00 0.00 0.00 0.04 - 54 0 0 -
03JUL26 29.00 C 0.00 0.00 0.00 0.02 - 56 0 0 -
03JUL26 30.00 C 0.00 0.00 0.00 0.01 - 58 0 0 -
03JUL26 31.00 C 0.00 0.00 0.00 0.01 - 65 0 0 -
03JUL26 32.00 C 0.00 0.00 0.00 0.01 - 72 0 0 -
03JUL26 33.00 C 0.00 0.00 0.00 0.01 - 78 0 0 -
03JUL26 34.00 C 0.00 0.00 0.00 0.01 - 84 0 0 -
30JUL26 15.00 C 0.00 0.00 0.00 8.77 -0.82 56 0 1 0
30JUL26 15.50 C 0.00 0.00 0.00 8.25 -0.84 0 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 7.76 -0.83 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 7.33 -0.76 63 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 6.73 -0.86 0 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 6.36 -0.74 59 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 5.88 -0.72 57 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 5.35 -0.75 48 0 0 0
30JUL26 19.00 C 4.80 4.80 4.80 4.88 -0.73 47 1 1 +1
30JUL26 19.50 C 0.00 0.00 0.00 4.42 -0.81 46 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 3.96 -0.74 45 5 231 0
30JUL26 21.00 C 0.00 0.00 0.00 3.07 -0.68 41 0 1 0
30JUL26 22.00 C 2.34 2.34 2.34 2.31 -0.67 41 32 34 +30
30JUL26 23.00 C 1.80 1.80 1.57 1.67 -0.51 41 586 562 +557
30JUL26 24.00 C 1.10 1.19 1.04 1.15 -0.38 40 1,831 1,812 +1,525
30JUL26 25.00 C 0.80 0.80 0.66 0.79 -0.24 41 1,634 2,571 +743
30JUL26 26.00 C 0.51 0.51 0.43 0.53 -0.15 42 1,449 1,629 -81
30JUL26 27.00 C 0.29 0.32 0.26 0.35 -0.09 43 876 3,345 -40
30JUL26 28.00 C 0.16 0.21 0.16 0.23 -0.05 44 587 1,625 -87
30JUL26 29.00 C 0.13 0.14 0.12 0.15 -0.03 44 256 1,798 -20
30JUL26 30.00 C 0.09 0.10 0.07 0.10 -0.02 45 328 6,162 -67
30JUL26 31.00 C 0.07 0.07 0.07 0.07 0.00 47 189 4,638 +154
30JUL26 32.00 C 0.05 0.05 0.04 0.05 0.00 48 92 5,076 -92
30JUL26 33.00 C 0.05 0.05 0.05 0.03 0.00 48 40 2,047 +40
30JUL26 34.00 C 0.04 0.04 0.04 0.02 0.00 49 4 1,700 -4
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,471 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,820 0
30JUL26 37.00 C 0.02 0.02 0.02 0.01 0.00 54 1 3,762 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2,063 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2,949 0
30JUL26 40.00 C 0.02 0.02 0.02 0.01 0.00 62 100 4,911 +100
30JUL26 41.00 C 0.01 0.01 0.01 0.01 0.00 65 280 582 +99
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 67 0 208 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,380 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 72 0 440 0
30JUL26 45.00 C 0.01 0.01 0.01 0.01 0.00 74 1 239 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 76 0 161 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 79 0 248 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 81 0 345 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 83 0 152 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 85 0 688 0
28AUG26 15.00 C 0.00 0.00 0.00 8.83 -0.80 52 0 1 0
28AUG26 15.50 C 0.00 0.00 0.00 8.35 -0.78 53 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 7.87 -0.79 52 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 7.45 -0.71 57 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 6.98 -0.65 56 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 6.51 -0.70 54 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.05 -0.69 52 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.60 -0.67 51 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.15 -0.66 49 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.72 -0.64 48 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 4.22 -0.69 44 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 3.46 -0.67 44 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 2.74 -0.62 42 0 0 0
28AUG26 23.00 C 2.12 2.16 2.02 2.11 -0.53 41 248 248 +244
28AUG26 24.00 C 1.56 1.63 1.50 1.62 -0.40 41 526 674 +493
28AUG26 25.00 C 1.20 1.23 1.12 1.22 -0.30 41 788 1,731 +734
28AUG26 26.00 C 0.84 0.90 0.81 0.90 -0.23 41 332 1,141 +250
28AUG26 27.00 C 0.62 0.65 0.60 0.66 -0.19 42 801 1,188 +276
28AUG26 28.00 C 0.44 0.50 0.43 0.47 -0.15 42 441 6,564 +296
28AUG26 29.00 C 0.35 0.35 0.32 0.32 -0.11 41 182 1,071 -1
28AUG26 30.00 C 0.25 0.27 0.25 0.21 -0.09 41 219 5,383 -11
28AUG26 31.00 C 0.20 0.20 0.20 0.14 -0.06 40 2 1,401 +1
28AUG26 32.00 C 0.19 0.19 0.14 0.09 -0.04 40 108 2,164 +105
28AUG26 33.00 C 0.11 0.11 0.11 0.06 -0.03 40 34 985 0
28AUG26 34.00 C 0.09 0.09 0.09 0.04 -0.02 41 11 1,160 -1
28AUG26 35.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 1,039 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 740 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 2,171 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 42 0 363 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 45 0 422 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 47 0 576 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 48 0 407 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 50 0 246 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,180 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 54 0 174 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 56 0 348 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 57 0 213 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 59 0 165 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 61 0 167 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 62 0 345 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 64 0 244 0
29SEP26 15.00 C 0.00 0.00 0.00 8.99 -0.67 58 0 17,001 0
29SEP26 15.50 C 0.00 0.00 0.00 8.46 -0.73 52 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.99 -0.77 51 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.53 -0.71 50 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 7.07 -0.70 49 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.67 -0.68 50 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.23 -0.61 49 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.74 -0.65 46 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.37 -0.69 47 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.96 -0.67 46 0 0 0
29SEP26 20.00 C 4.46 4.46 4.46 4.49 -0.71 43 2 129 0
29SEP26 21.00 C 0.00 0.00 0.00 3.77 -0.61 43 0 31 0
29SEP26 22.00 C 0.00 0.00 0.00 3.07 -0.58 42 0 42 0
29SEP26 23.00 C 2.45 2.55 2.33 2.45 -0.51 40 136 129 +121
29SEP26 24.00 C 1.89 2.02 1.85 1.99 -0.38 41 460 420 +330
29SEP26 25.00 C 1.50 1.61 1.45 1.56 -0.32 40 2,343 12,396 +1,571
29SEP26 26.00 C 1.22 1.27 1.13 1.24 -0.26 41 2,063 1,809 +1,250
29SEP26 27.00 C 0.92 1.00 0.88 1.00 -0.20 42 1,121 6,814 +821
29SEP26 28.00 C 0.73 0.76 0.67 0.76 -0.21 41 347 692 +269
29SEP26 29.00 C 0.55 0.55 0.55 0.60 -0.18 42 36 3,096 -7
29SEP26 30.00 C 0.52 0.52 0.42 0.46 -0.16 42 730 2,156 +329
29SEP26 31.00 C 0.36 0.37 0.33 0.35 -0.15 42 386 2,026 +98
29SEP26 32.00 C 0.33 0.33 0.28 0.26 -0.14 42 3 1,094 -1
29SEP26 33.00 C 0.23 0.23 0.22 0.20 -0.13 42 32 4,585 0
29SEP26 34.00 C 0.19 0.19 0.19 0.15 -0.12 42 41 1,859 +40
29SEP26 35.00 C 0.16 0.16 0.14 0.11 -0.11 42 29 4,934 0
29SEP26 36.00 C 0.13 0.13 0.13 0.08 -0.10 42 17 15,442 +10
29SEP26 37.00 C 0.00 0.00 0.00 0.06 -0.09 42 0 5,354 0
29SEP26 38.00 C 0.09 0.10 0.09 0.05 -0.08 43 13 8,159 +12
29SEP26 39.00 C 0.00 0.00 0.00 0.04 -0.07 43 0 15,293 0
29SEP26 40.00 C 0.08 0.08 0.07 0.03 -0.07 44 84 17,041 +83
29SEP26 41.00 C 0.06 0.06 0.06 0.02 -0.06 43 160 1,872 +160
29SEP26 42.00 C 0.00 0.00 0.00 0.01 -0.06 41 0 1,617 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 -0.05 43 0 1,678 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 -0.04 44 0 2,724 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 -0.03 46 0 3,852 0
29SEP26 46.00 C 0.04 0.04 0.04 0.01 -0.02 47 160 1,985 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 1,425 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2,149 0
29SEP26 49.00 C 0.01 0.01 0.01 0.01 0.00 51 2 2,473 0
29SEP26 50.00 C 0.03 0.03 0.03 0.01 0.00 52 1 20,239 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 55 0 3,136 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 58 0 7,681 0
29SEP26 57.50 C 0.02 0.02 0.02 0.01 0.00 61 4 765 0
29SEP26 60.00 C 0.07 0.07 0.07 0.01 0.00 63 1 6,888 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 65 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2,354 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 70 0 550 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 72 0 920 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 74 0 356 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2,108 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 78 0 536 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 80 0 728 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 82 0 1,242 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 83 0 375 0
30DEC26 15.00 C 0.00 0.00 0.00 9.26 -0.80 50 0 6,088 0
30DEC26 15.50 C 0.00 0.00 0.00 8.81 -0.74 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 8.38 -0.77 49 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 7.95 -0.76 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.52 -0.75 47 0 145 0
30DEC26 17.50 C 0.00 0.00 0.00 7.11 -0.73 46 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 6.70 -0.72 46 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 6.30 -0.71 45 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 5.92 -0.64 44 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.55 -0.68 44 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 5.13 -0.67 42 0 217 0
30DEC26 21.00 C 0.00 0.00 0.00 4.50 -0.60 42 0 41 0
30DEC26 22.00 C 0.00 0.00 0.00 3.91 -0.47 42 0 82 0
30DEC26 23.00 C 3.31 3.31 3.31 3.36 -0.54 41 2 39 +1
30DEC26 24.00 C 2.80 2.93 2.76 2.85 -0.46 41 73 75 +73
30DEC26 25.00 C 2.50 2.50 2.28 2.40 -0.40 40 2,097 2,058 +1,909
30DEC26 26.00 C 1.96 2.14 1.96 2.09 -0.27 41 639 742 +536
30DEC26 27.00 C 1.66 1.82 1.66 1.77 -0.22 41 538 1,164 +538
30DEC26 28.00 C 1.45 1.55 1.44 1.50 -0.23 41 101 2,696 +54
30DEC26 29.00 C 1.21 1.31 1.21 1.24 -0.19 41 35 5,733 +27
30DEC26 30.00 C 1.03 1.12 1.01 1.03 -0.15 40 42 6,809 +37
30DEC26 31.00 C 0.89 0.95 0.86 0.84 -0.12 40 62 346 +1
30DEC26 32.00 C 0.76 0.83 0.75 0.69 -0.09 40 300 1,319 -190
30DEC26 33.00 C 0.68 0.68 0.65 0.56 -0.07 40 52 8,281 -52
30DEC26 34.00 C 0.55 0.60 0.55 0.45 -0.05 39 62 946 0
30DEC26 35.00 C 0.50 0.55 0.47 0.36 -0.03 39 93 2,246 +19
30DEC26 36.00 C 0.46 0.46 0.43 0.29 -0.02 39 149 8,114 +18
30DEC26 37.00 C 0.39 0.39 0.38 0.23 -0.01 39 105 6,528 +105
30DEC26 38.00 C 0.34 0.34 0.34 0.18 -0.01 38 15 4,514 -15
30DEC26 39.00 C 0.00 0.00 0.00 0.14 0.00 38 0 9,824 0
30DEC26 40.00 C 0.26 0.29 0.26 0.11 0.00 38 13 1,838 -1
30DEC26 41.00 C 0.00 0.00 0.00 0.09 +0.01 38 0 2,551 0
30DEC26 42.00 C 0.23 0.23 0.23 0.07 0.00 38 2 2,183 0
30DEC26 43.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 891 0
30DEC26 44.00 C 0.20 0.20 0.20 0.04 -0.01 37 1 556 +1
30DEC26 45.00 C 0.18 0.18 0.17 0.03 -0.01 37 14 4,329 0
30DEC26 46.00 C 0.18 0.18 0.18 0.02 -0.01 36 20 985 +20
30DEC26 47.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 409 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 35 0 332 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 36 0 337 0
30DEC26 50.00 C 0.12 0.12 0.12 0.01 0.00 37 10 9,023 -10
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 39 0 2,317 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,858 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 43 0 430 0
30DEC26 60.00 C 0.07 0.07 0.07 0.01 0.00 45 30 822 +30
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 47 0 498 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 48 3 287 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 50 0 197 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 51 0 7,146 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 53 0 134 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 54 0 711 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 56 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 57 0 759 0
30MAR27 15.00 C 0.00 0.00 0.00 9.60 -0.78 49 0 6,007 0
30MAR27 15.50 C 0.00 0.00 0.00 9.17 -0.77 48 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 8.76 -0.76 48 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 8.41 -0.69 48 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.95 -0.73 46 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 7.56 -0.72 46 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.18 -0.70 45 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.81 -0.68 45 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.51 -0.56 45 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.16 -0.60 45 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.94 -0.20 46 0 163 0
30MAR27 21.00 C 5.02 5.14 5.02 5.18 -0.50 43 160 110 +60
30MAR27 22.00 C 4.88 4.88 4.46 4.59 -0.61 42 182 237 +152
30MAR27 23.00 C 3.98 3.98 3.98 4.01 -0.34 41 5 120 -5
30MAR27 24.00 C 0.00 0.00 0.00 3.53 -0.40 41 0 246 0
30MAR27 25.00 C 3.06 3.06 3.06 3.10 -0.30 41 101 2,349 +99
30MAR27 26.00 C 2.72 2.72 2.69 2.73 -0.33 41 200 4,586 +173
30MAR27 27.00 C 2.34 2.34 2.34 2.41 -0.24 41 2 2,741 +2
30MAR27 28.00 C 2.08 2.14 2.08 2.11 -0.27 41 63 1,560 -26
30MAR27 29.00 C 1.80 1.90 1.80 1.82 -0.29 40 121 571 +100
30MAR27 30.00 C 1.60 1.63 1.57 1.57 -0.29 40 18 1,785 +2
30MAR27 31.00 C 1.45 1.45 1.45 1.35 -0.30 40 3 1,185 +3
30MAR27 32.00 C 1.32 1.32 1.32 1.15 -0.31 39 3 4,999 +3
30MAR27 33.00 C 0.00 0.00 0.00 0.98 -0.30 39 0 6,708 0
30MAR27 34.00 C 0.97 1.06 0.97 0.83 -0.30 39 7 6,955 -1
30MAR27 35.00 C 0.91 0.94 0.87 0.70 -0.29 39 161 2,697 +150
30MAR27 36.00 C 0.00 0.00 0.00 0.59 -0.28 38 0 417 0
30MAR27 37.00 C 0.73 0.73 0.73 0.50 -0.26 38 1 246 -1
30MAR27 38.00 C 0.65 0.65 0.65 0.41 -0.26 38 16 1,182 -16
30MAR27 39.00 C 0.65 0.65 0.65 0.34 -0.25 37 5 542 +2
30MAR27 40.00 C 0.52 0.55 0.52 0.29 -0.23 37 10 5,889 +10
30MAR27 41.00 C 0.00 0.00 0.00 0.24 -0.22 37 0 721 0
30MAR27 42.00 C 0.51 0.51 0.51 0.19 -0.21 37 2 341 0
30MAR27 43.00 C 0.00 0.00 0.00 0.16 -0.20 37 0 382 0
30MAR27 44.00 C 0.40 0.40 0.40 0.13 -0.18 36 100 563 +40
30MAR27 45.00 C 0.00 0.00 0.00 0.11 -0.17 36 0 2,327 0
30MAR27 46.00 C 0.00 0.00 0.00 0.09 -0.15 36 0 68 0
30MAR27 47.00 C 0.00 0.00 0.00 0.07 -0.15 36 0 68 0
30MAR27 48.00 C 0.00 0.00 0.00 0.06 -0.13 36 0 135 0
30MAR27 49.00 C 0.00 0.00 0.00 0.05 -0.12 36 0 148 0
30MAR27 50.00 C 0.27 0.27 0.27 0.04 -0.11 36 21 1,472 +15
29JUN27 18.00 C 0.00 0.00 0.00 7.65 -0.64 45 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.24 -0.67 44 0 0 0
29JUN27 19.00 C 7.00 7.00 7.00 6.90 -0.70 44 1 13 +1
29JUN27 19.50 C 0.00 0.00 0.00 6.62 -0.56 44 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.30 -0.68 43 0 9 0
29JUN27 21.00 C 5.65 5.65 5.65 5.69 -0.55 43 1 1 +1
29JUN27 22.00 C 0.00 0.00 0.00 5.14 -0.46 42 0 0 0
29JUN27 23.00 C 4.50 4.50 4.50 4.57 -0.48 41 2 10 0
29JUN27 24.00 C 4.00 4.00 4.00 4.10 -0.47 41 5 14 +4
29JUN27 25.00 C 3.79 3.79 3.66 3.67 -0.31 41 19 48 +19
29JUN27 26.00 C 3.30 3.38 3.25 3.31 -0.42 41 93 602 +88
29JUN27 27.00 C 2.90 3.00 2.90 3.00 -0.33 41 14 441 +14
29JUN27 28.00 C 2.68 2.68 2.67 2.68 -0.32 41 2 453 +1
29JUN27 29.00 C 0.00 0.00 0.00 2.38 -0.31 40 0 137 0
29JUN27 30.00 C 2.06 2.06 2.06 2.10 -0.35 40 1 161 -1
29JUN27 31.00 C 0.00 0.00 0.00 1.85 -0.39 40 0 217 0
29JUN27 32.00 C 1.75 1.75 1.75 1.63 -0.43 40 1 60 +1
29JUN27 33.00 C 0.00 0.00 0.00 1.43 -0.46 39 0 194 0
29JUN27 34.00 C 0.00 0.00 0.00 1.25 -0.49 39 0 126 0
29JUN27 35.00 C 1.28 1.33 1.28 1.10 -0.51 39 11 174 +9
29JUN27 36.00 C 0.00 0.00 0.00 0.95 -0.54 38 0 31 0
29JUN27 37.00 C 1.09 1.09 1.09 0.83 -0.55 38 1 37 +1
29JUN27 38.00 C 1.02 1.02 1.02 0.72 -0.57 38 2 290 +2
29JUN27 39.00 C 0.92 0.96 0.92 0.62 -0.58 38 4 166 +2
TOTAL CALL 35,685 725,554 +17,111
26JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
26JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
26JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26JUN26 21.00 P 0.03 0.04 0.03 0.01 0.00 57 147 162 +140
26JUN26 22.00 P 0.08 0.10 0.07 0.04 +0.01 50 315 235 +35
26JUN26 23.00 P 0.25 0.30 0.17 0.23 +0.12 52 312 191 +141
26JUN26 24.00 P 0.36 0.74 0.36 0.71 +0.38 56 305 225 -10
26JUN26 25.00 P 1.40 1.52 1.29 1.47 +0.68 63 143 194 -15
26JUN26 26.00 P 2.36 2.37 2.36 2.34 +0.76 64 4 170 -4
26JUN26 27.00 P 0.00 0.00 0.00 3.30 +0.84 68 0 65 0
26JUN26 28.00 P 0.00 0.00 0.00 4.29 +0.86 76 0 0 0
26JUN26 29.00 P 0.00 0.00 0.00 5.37 +0.95 125 0 1 0
26JUN26 30.00 P 0.00 0.00 0.00 6.37 +0.90 142 0 0 0
26JUN26 31.00 P 0.00 0.00 0.00 7.37 +0.90 157 0 0 0
26JUN26 32.00 P 0.00 0.00 0.00 8.37 +0.90 171 0 0 0
26JUN26 33.00 P 0.00 0.00 0.00 9.37 +0.87 184 0 0 0
26JUN26 34.00 P 0.00 0.00 0.00 10.37 +0.87 197 0 0 0
26JUN26 35.00 P 0.00 0.00 0.00 11.37 +0.87 210 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 121 0 21 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 104 0 6 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 96 0 360 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 88 0 135 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 80 0 250 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 72 0 34 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 65 0 20 0
29JUN26 20.00 P 0.02 0.02 0.02 0.01 0.00 57 10 5,247 +10
29JUN26 21.00 P 0.04 0.05 0.04 0.03 +0.02 52 25 594 0
29JUN26 22.00 P 0.10 0.13 0.10 0.10 +0.06 48 124 546 +15
29JUN26 23.00 P 0.26 0.35 0.24 0.31 +0.19 46 1,675 3,634 +238
29JUN26 24.00 P 0.55 0.82 0.55 0.75 +0.39 46 2,955 4,050 +954
29JUN26 25.00 P 1.18 1.55 1.18 1.50 +0.66 51 1,250 6,627 +141
29JUN26 26.00 P 1.58 2.50 1.58 2.42 +0.84 61 241 6,491 -8
29JUN26 27.00 P 3.00 3.45 3.00 3.41 +0.82 76 247 5,555 -17
29JUN26 28.00 P 4.00 4.43 4.00 4.34 +0.77 76 75 8,950 -60
29JUN26 29.00 P 5.30 5.42 5.10 5.37 +0.94 96 497 6,076 -354
29JUN26 30.00 P 6.50 6.50 6.18 6.38 +0.78 110 328 8,827 -778
29JUN26 31.00 P 7.87 7.87 7.21 7.37 +0.85 120 1,108 5,528 -3,581
29JUN26 32.00 P 8.38 8.40 8.20 8.37 +0.87 130 3 7,510 -1,973
29JUN26 33.00 P 9.00 9.42 9.00 9.37 +0.72 140 172 4,470 -2,604
29JUN26 34.00 P 0.00 0.00 0.00 10.37 +0.87 150 0 318 -140
29JUN26 35.00 P 0.00 0.00 0.00 11.38 +0.84 162 0 2,264 -241
29JUN26 36.00 P 0.00 0.00 0.00 12.36 +0.85 166 0 1,086 0
29JUN26 37.00 P 0.00 0.00 0.00 13.36 +0.87 174 0 4,828 0
29JUN26 38.00 P 0.00 0.00 0.00 14.36 +0.85 182 0 1,230 0
29JUN26 39.00 P 0.00 0.00 0.00 15.36 +0.86 190 0 1,222 0
29JUN26 40.00 P 0.00 0.00 0.00 16.35 +0.86 194 0 2,308 0
29JUN26 41.00 P 0.00 0.00 0.00 17.35 +0.87 202 0 3,890 0
29JUN26 42.00 P 18.36 18.36 18.36 18.36 +0.75 213 10 107 -10
29JUN26 43.00 P 0.00 0.00 0.00 19.35 +0.86 216 0 70 0
29JUN26 44.00 P 0.00 0.00 0.00 20.35 +0.86 223 0 122 0
29JUN26 45.00 P 0.00 0.00 0.00 21.35 +0.85 230 0 4,899 0
29JUN26 46.00 P 0.00 0.00 0.00 22.35 +0.86 236 0 285 0
29JUN26 47.00 P 0.00 0.00 0.00 23.38 +0.89 254 0 264 0
29JUN26 48.00 P 0.00 0.00 0.00 24.38 +0.86 260 0 213 0
29JUN26 49.00 P 25.35 25.38 25.35 25.38 +0.77 266 20 20 -20
29JUN26 50.00 P 26.36 26.39 26.36 26.39 +0.79 276 20 1,701 -20
29JUN26 52.50 P 28.88 28.88 28.88 28.88 +0.80 287 10 546 -10
29JUN26 55.00 P 0.00 0.00 0.00 31.38 +0.86 300 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 33.85 +0.86 298 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 36.35 +0.79 310 0 20 0
29JUN26 62.50 P 0.00 0.00 0.00 38.85 +0.86 322 0 20 0
29JUN26 65.00 P 0.00 0.00 0.00 41.35 +0.86 333 0 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 43.85 +0.87 343 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 46.35 +0.80 353 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 48.85 +0.87 362 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 51.35 +0.86 370 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 53.85 +0.87 379 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 56.35 +0.86 387 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 58.85 +0.86 395 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 61.35 +0.87 402 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 63.85 +0.87 410 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 66.35 +0.87 417 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 68.85 +0.87 424 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 71.35 +0.87 431 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 73.85 +0.87 438 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 76.35 +0.87 444 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 78.85 +0.87 451 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 81.35 +0.87 457 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 83.85 +0.87 463 0 0 0
29JUN26 110.00 P 86.21 86.21 86.21 86.35 +0.87 469 50 0 0
03JUL26 18.00 P 0.00 0.00 0.00 0.01 - 70 0 0 -
03JUL26 18.50 P 0.00 0.00 0.00 0.01 - 64 0 0 -
03JUL26 19.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
03JUL26 19.50 P 0.00 0.00 0.00 0.02 - 57 0 0 -
03JUL26 20.00 P 0.05 0.05 0.05 0.03 - 55 18 18 -
03JUL26 21.00 P 0.10 0.10 0.10 0.07 - 50 2 2 -
03JUL26 22.00 P 0.20 0.20 0.19 0.20 - 49 9 9 -
03JUL26 23.00 P 0.38 0.46 0.37 0.45 - 47 32 32 -
03JUL26 24.00 P 0.82 0.82 0.80 0.91 - 46 102 102 -
03JUL26 25.00 P 0.00 0.00 0.00 1.61 - 49 3 3 -
03JUL26 26.00 P 0.00 0.00 0.00 2.42 - 49 0 0 -
03JUL26 27.00 P 0.00 0.00 0.00 3.41 - 61 0 0 -
03JUL26 28.00 P 0.00 0.00 0.00 4.34 - 62 0 0 -
03JUL26 29.00 P 0.00 0.00 0.00 5.37 - 77 0 0 -
03JUL26 30.00 P 0.00 0.00 0.00 6.38 - 89 0 0 -
03JUL26 31.00 P 0.00 0.00 0.00 7.37 - 96 0 0 -
03JUL26 32.00 P 0.00 0.00 0.00 8.37 - 105 0 0 -
03JUL26 33.00 P 0.00 0.00 0.00 9.37 - 113 0 0 -
03JUL26 34.00 P 0.00 0.00 0.00 10.37 - 121 0 0 -
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 52 0 35 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 17.00 P 0.06 0.06 0.06 0.02 +0.01 49 2 26 0
30JUL26 17.50 P 0.05 0.07 0.05 0.03 +0.02 48 43 39 +39
30JUL26 18.00 P 0.00 0.00 0.00 0.05 +0.03 48 0 130 0
30JUL26 18.50 P 0.11 0.11 0.11 0.07 +0.04 48 75 85 +60
30JUL26 19.00 P 0.13 0.13 0.13 0.10 +0.06 47 22 110 +12
30JUL26 19.50 P 0.17 0.18 0.17 0.14 +0.08 46 41 91 +40
30JUL26 20.00 P 0.14 0.23 0.14 0.20 +0.11 46 744 989 +143
30JUL26 21.00 P 0.29 0.36 0.29 0.36 +0.18 45 424 714 +191
30JUL26 22.00 P 0.51 0.61 0.50 0.61 +0.27 44 889 1,143 -193
30JUL26 23.00 P 0.82 0.95 0.78 0.95 +0.36 43 1,161 1,455 +153
30JUL26 24.00 P 1.28 1.45 1.25 1.44 +0.50 43 2,510 5,878 +926
30JUL26 25.00 P 1.60 2.07 1.60 2.07 +0.65 43 1,808 2,210 +705
30JUL26 26.00 P 2.20 2.83 2.20 2.80 +0.72 44 385 3,249 +94
30JUL26 27.00 P 3.51 3.61 3.36 3.63 +0.75 46 80 3,254 -6
30JUL26 28.00 P 4.47 4.73 4.35 4.50 +0.84 46 75 4,568 -2
30JUL26 29.00 P 5.40 5.40 5.40 5.37 +0.90 44 2 4,179 0
30JUL26 30.00 P 6.43 6.43 6.43 6.38 +0.78 50 25 3,866 0
30JUL26 31.00 P 0.00 0.00 0.00 7.37 +0.85 55 0 3,735 0
30JUL26 32.00 P 8.39 8.39 8.39 8.37 +0.87 60 20 2,818 -20
30JUL26 33.00 P 9.40 9.40 9.40 9.37 +0.72 64 1 1,336 -1
30JUL26 34.00 P 0.00 0.00 0.00 10.37 +0.87 69 0 76 0
30JUL26 35.00 P 0.00 0.00 0.00 11.38 +0.84 74 0 25 0
30JUL26 36.00 P 0.00 0.00 0.00 12.36 +0.85 76 0 869 0
30JUL26 37.00 P 0.00 0.00 0.00 13.36 +0.87 80 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 14.36 +0.85 84 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 15.36 +0.86 87 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 16.35 +0.86 90 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 17.35 +0.87 93 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 18.36 +0.75 98 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 19.35 +0.86 99 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 20.35 +0.86 102 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 21.35 +0.85 105 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 22.35 +0.86 108 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 23.38 +0.89 116 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 24.38 +0.86 119 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 25.38 +0.77 122 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 26.39 +0.79 126 0 0 0
28AUG26 15.00 P 0.07 0.07 0.05 0.02 +0.01 49 325 105 +105
28AUG26 15.50 P 0.06 0.06 0.06 0.03 +0.01 49 15 30 +15
28AUG26 16.00 P 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
28AUG26 16.50 P 0.11 0.11 0.11 0.05 +0.01 46 1 19 +1
28AUG26 17.00 P 0.12 0.12 0.12 0.07 +0.02 46 90 90 +84
28AUG26 17.50 P 0.00 0.00 0.00 0.10 +0.03 46 0 0 0
28AUG26 18.00 P 0.18 0.18 0.18 0.14 +0.05 46 220 320 +4
28AUG26 18.50 P 0.24 0.24 0.23 0.19 +0.06 45 90 107 +90
28AUG26 19.00 P 0.27 0.29 0.27 0.25 +0.08 45 60 127 +51
28AUG26 19.50 P 0.34 0.35 0.34 0.32 +0.10 45 60 202 0
28AUG26 20.00 P 0.40 0.42 0.40 0.41 +0.13 44 246 468 +80
28AUG26 21.00 P 0.58 0.66 0.58 0.65 +0.20 44 158 652 -15
28AUG26 22.00 P 0.88 0.95 0.85 0.95 +0.28 44 163 539 +106
28AUG26 23.00 P 1.22 1.33 1.18 1.34 +0.34 43 403 2,086 +31
28AUG26 24.00 P 1.82 1.82 1.72 1.87 +0.49 43 32 2,752 +28
28AUG26 25.00 P 2.39 2.44 2.24 2.44 +0.56 43 988 1,525 +289
28AUG26 26.00 P 3.10 3.12 3.00 3.11 +0.61 42 176 6,733 +55
28AUG26 27.00 P 3.40 3.90 3.40 3.88 +0.65 43 99 2,883 +53
28AUG26 28.00 P 4.20 5.00 4.20 4.74 +0.93 45 55 2,500 +8
28AUG26 29.00 P 5.00 5.60 5.00 5.38 +0.79 35 40 1,621 0
28AUG26 30.00 P 0.00 0.00 0.00 6.44 +0.75 43 5 5,597 0
28AUG26 31.00 P 7.46 7.46 7.18 7.37 +0.76 43 200 1,772 -60
28AUG26 32.00 P 0.00 0.00 0.00 8.37 +0.83 47 0 1,849 0
28AUG26 33.00 P 0.00 0.00 0.00 9.37 +0.72 50 0 950 0
28AUG26 34.00 P 0.00 0.00 0.00 10.37 +0.87 54 0 237 0
28AUG26 35.00 P 0.00 0.00 0.00 11.38 +0.84 58 0 4 0
28AUG26 36.00 P 0.00 0.00 0.00 12.36 +0.85 60 0 33 0
28AUG26 37.00 P 0.00 0.00 0.00 13.36 +0.86 63 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 14.36 +0.85 66 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 15.36 +0.86 69 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 16.35 +0.85 70 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 17.35 +0.85 73 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 18.36 +0.75 77 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 19.35 +0.85 78 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 20.35 +0.85 81 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 21.35 +0.85 83 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 22.35 +0.85 86 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 23.38 +0.88 91 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 24.38 +0.82 93 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 25.38 +0.77 95 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 26.39 +0.79 98 0 0 0
29SEP26 15.00 P 0.11 0.11 0.11 0.05 +0.02 46 39 17,039 +14
29SEP26 15.50 P 0.14 0.14 0.14 0.07 +0.03 46 1 8 +1
29SEP26 16.00 P 0.16 0.16 0.16 0.10 +0.04 47 1 91 +1
29SEP26 16.50 P 0.00 0.00 0.00 0.13 +0.05 46 0 22 0
29SEP26 17.00 P 0.22 0.22 0.22 0.16 +0.06 45 180 294 +177
29SEP26 17.50 P 0.00 0.00 0.00 0.22 +0.09 45 0 32 0
29SEP26 18.00 P 0.30 0.30 0.29 0.27 +0.10 45 40 95 +20
29SEP26 18.50 P 0.35 0.35 0.35 0.35 +0.13 45 30 62 +26
29SEP26 19.00 P 0.46 0.46 0.46 0.43 +0.15 44 124 225 +94
29SEP26 19.50 P 0.51 0.51 0.51 0.53 +0.18 44 64 137 +60
29SEP26 20.00 P 0.62 0.62 0.58 0.64 +0.20 44 166 1,219 -67
29SEP26 21.00 P 0.81 0.90 0.81 0.92 +0.27 44 94 669 -31
29SEP26 22.00 P 1.04 1.24 1.01 1.24 +0.32 43 248 1,535 -124
29SEP26 23.00 P 1.50 1.65 1.49 1.65 +0.39 42 544 1,778 +121
29SEP26 24.00 P 2.00 2.15 1.97 2.15 +0.47 42 1,399 4,221 +246
29SEP26 25.00 P 2.66 2.66 2.55 2.74 +0.55 42 60 12,224 +41
29SEP26 26.00 P 3.25 3.44 3.16 3.44 +0.59 43 147 2,535 +144
29SEP26 27.00 P 0.00 0.00 0.00 4.18 +0.67 43 0 7,580 0
29SEP26 28.00 P 4.40 4.80 4.40 4.85 +0.75 41 51 7,536 +16
29SEP26 29.00 P 5.66 5.80 5.66 5.67 +0.48 40 122 5,267 +120
29SEP26 30.00 P 6.55 7.03 6.55 6.53 +0.47 40 12 9,971 -12
29SEP26 31.00 P 7.43 7.60 7.43 7.49 +0.64 42 65 7,268 0
29SEP26 32.00 P 0.00 0.00 0.00 8.41 +0.51 42 0 3,628 0
29SEP26 33.00 P 0.00 0.00 0.00 9.37 +0.72 43 0 3,991 0
29SEP26 34.00 P 10.42 10.42 10.41 10.42 +0.82 49 60 1,923 -60
29SEP26 35.00 P 11.46 11.46 11.27 11.38 +0.65 50 122 9,174 -2
29SEP26 36.00 P 12.44 12.50 12.44 12.36 +0.85 51 30 20,836 -10
29SEP26 37.00 P 0.00 0.00 0.00 13.36 +0.86 54 0 5,150 0
29SEP26 38.00 P 0.00 0.00 0.00 14.36 +0.85 56 0 6,288 0
29SEP26 39.00 P 15.28 15.28 15.28 15.36 +0.71 59 50 7,889 -50
29SEP26 40.00 P 16.33 16.69 16.33 16.35 +0.79 60 2 13,086 0
29SEP26 41.00 P 0.00 0.00 0.00 17.35 +0.85 63 0 1,101 0
29SEP26 42.00 P 18.18 18.18 18.18 18.36 +0.75 66 5 29 0
29SEP26 43.00 P 0.00 0.00 0.00 19.35 +0.85 67 0 286 0
29SEP26 44.00 P 0.00 0.00 0.00 20.35 +0.79 69 0 368 0
29SEP26 45.00 P 0.00 0.00 0.00 21.35 +0.85 71 0 1,377 0
29SEP26 46.00 P 0.00 0.00 0.00 22.35 +0.79 73 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 23.38 +0.83 77 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 24.38 +0.82 79 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 25.38 +0.77 81 0 60 0
29SEP26 50.00 P 26.40 26.40 26.40 26.39 +0.79 84 41 5,790 0
29SEP26 52.50 P 0.00 0.00 0.00 28.88 +0.80 87 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 31.38 +0.86 92 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 33.85 +0.85 93 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 36.35 +0.79 97 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 38.85 +0.79 100 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 41.35 +0.79 103 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 43.85 +0.85 107 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 46.35 +0.80 110 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 48.85 +0.85 113 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 51.35 +0.80 116 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 53.85 +0.86 118 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 56.35 +0.85 121 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 58.85 +0.80 124 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 61.35 +0.85 126 0 0 0
30DEC26 15.00 P 0.28 0.28 0.26 0.20 +0.03 45 6 6,156 +4
30DEC26 15.50 P 0.30 0.30 0.30 0.25 +0.05 44 10 16 +10
30DEC26 16.00 P 0.35 0.35 0.35 0.31 +0.06 44 3 159 0
30DEC26 16.50 P 0.00 0.00 0.00 0.38 +0.07 44 0 25 0
30DEC26 17.00 P 0.48 0.53 0.48 0.46 +0.09 44 35 43 +33
30DEC26 17.50 P 0.54 0.54 0.54 0.55 +0.10 44 30 50 +30
30DEC26 18.00 P 0.63 0.63 0.63 0.65 +0.12 44 1 229 -1
30DEC26 18.50 P 0.79 0.79 0.77 0.76 +0.13 44 101 38 -99
30DEC26 19.00 P 0.84 0.84 0.84 0.90 +0.17 44 1 441 +1
30DEC26 19.50 P 0.00 0.00 0.00 1.02 +0.19 43 0 679 0
30DEC26 20.00 P 0.99 1.17 0.99 1.16 +0.22 43 857 1,248 +346
30DEC26 21.00 P 1.37 1.48 1.37 1.47 +0.27 42 155 407 +24
30DEC26 22.00 P 1.77 1.84 1.76 1.84 +0.31 41 56 746 +36
30DEC26 23.00 P 2.00 2.28 2.00 2.28 +0.36 41 242 12,985 +42
30DEC26 24.00 P 2.60 2.81 2.60 2.82 +0.45 41 1,117 5,618 +1,076
30DEC26 25.00 P 3.26 3.40 3.22 3.40 +0.53 41 2,982 12,081 +1,810
30DEC26 26.00 P 4.13 4.13 3.79 4.03 +0.56 41 27 2,574 -27
30DEC26 27.00 P 4.69 4.69 4.69 4.73 +0.58 41 30 1,725 0
30DEC26 28.00 P 5.30 5.36 5.30 5.49 +0.82 42 41 3,565 -20
30DEC26 29.00 P 5.51 6.36 5.51 6.19 +0.58 40 61 2,628 -50
30DEC26 30.00 P 7.00 7.10 7.00 7.10 +0.98 42 6 9,716 -5
30DEC26 31.00 P 0.00 0.00 0.00 7.82 +0.61 40 0 4,511 0
30DEC26 32.00 P 8.74 8.74 8.62 8.68 +0.63 40 13 5,654 -3
30DEC26 33.00 P 9.20 9.20 9.20 9.53 +0.68 39 1 5,189 0
30DEC26 34.00 P 10.80 10.80 10.80 10.72 +0.95 46 10 1,169 -10
30DEC26 35.00 P 11.65 11.65 11.28 11.71 +0.98 49 101 4,701 -51
30DEC26 36.00 P 12.46 12.53 12.36 12.37 +0.79 41 300 8,470 -240
30DEC26 37.00 P 13.51 13.51 13.51 13.36 +0.83 42 5 3,251 -5
30DEC26 38.00 P 0.00 0.00 0.00 14.36 +0.85 44 0 4,445 0
30DEC26 39.00 P 0.00 0.00 0.00 15.36 +0.71 46 0 659 -1,498
30DEC26 40.00 P 0.00 0.00 0.00 16.35 +0.79 47 0 1,727 0
30DEC26 41.00 P 0.00 0.00 0.00 17.35 +0.85 49 0 491 0
30DEC26 42.00 P 0.00 0.00 0.00 18.36 +0.75 51 0 186 0
30DEC26 43.00 P 0.00 0.00 0.00 19.35 +0.82 53 0 1,329 0
30DEC26 44.00 P 0.00 0.00 0.00 20.35 +0.79 54 0 118 0
30DEC26 45.00 P 0.00 0.00 0.00 21.35 +0.82 56 0 53 -6
30DEC26 46.00 P 0.00 0.00 0.00 22.35 +0.79 57 0 25 0
30DEC26 47.00 P 0.00 0.00 0.00 23.38 +0.83 60 0 0 -1
30DEC26 48.00 P 0.00 0.00 0.00 24.38 +0.82 62 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 25.38 +0.77 63 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 26.39 +0.79 65 0 90 0
30DEC26 52.50 P 0.00 0.00 0.00 28.88 +0.80 68 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 31.38 +0.86 71 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 33.85 +0.85 73 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 36.35 +0.79 75 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 38.85 +0.79 78 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 41.35 +0.79 81 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 43.85 +0.85 83 0 0 0
30DEC26 70.00 P 46.33 46.33 46.33 46.35 +0.80 86 56 5,000 0
30DEC26 72.50 P 0.00 0.00 0.00 48.85 +0.85 88 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 51.35 +0.80 90 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 53.85 +0.86 93 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 56.35 +0.85 95 0 0 0
30MAR27 15.00 P 0.45 0.47 0.44 0.47 +0.14 47 217 6,264 +215
30MAR27 15.50 P 0.55 0.55 0.55 0.55 +0.16 47 1 3 +1
30MAR27 16.00 P 0.57 0.57 0.57 0.62 +0.15 46 100 489 0
30MAR27 16.50 P 0.67 0.67 0.67 0.70 +0.15 45 100 401 +100
30MAR27 17.00 P 0.00 0.00 0.00 0.79 +0.15 45 1 240 0
30MAR27 17.50 P 0.00 0.00 0.00 0.90 +0.16 44 0 192 0
30MAR27 18.00 P 0.98 0.98 0.98 1.02 +0.18 44 10 276 0
30MAR27 18.50 P 1.08 1.08 1.08 1.14 +0.18 43 30 60 +30
30MAR27 19.00 P 1.25 1.25 1.25 1.28 +0.21 43 10 503 0
30MAR27 19.50 P 1.34 1.34 1.34 1.44 +0.25 43 30 105 +30
30MAR27 20.00 P 1.40 1.54 1.40 1.59 +0.27 42 1,009 1,042 +913
30MAR27 21.00 P 1.82 1.82 1.82 1.94 +0.32 42 30 646 0
30MAR27 22.00 P 2.26 2.26 2.26 2.32 +0.34 41 20 732 -20
30MAR27 23.00 P 2.69 2.75 2.69 2.76 +0.38 40 22 4,572 0
30MAR27 24.00 P 3.20 3.20 3.13 3.28 +0.43 40 130 2,424 -130
30MAR27 25.00 P 3.82 3.91 3.82 3.91 +0.53 41 24 2,325 -10
30MAR27 26.00 P 0.00 0.00 0.00 4.43 +0.48 39 0 5,402 0
30MAR27 27.00 P 5.22 5.22 5.08 5.12 +0.54 40 181 2,747 -98
30MAR27 28.00 P 5.87 5.87 5.81 5.85 +0.53 40 250 1,529 -167
30MAR27 29.00 P 6.67 6.68 6.56 6.42 +0.38 38 110 902 +5
30MAR27 30.00 P 6.44 7.80 6.44 7.37 +0.57 40 34 3,422 -27
30MAR27 31.00 P 0.00 0.00 0.00 8.17 +0.84 40 0 1,126 0
30MAR27 32.00 P 8.91 8.91 8.91 8.99 +0.41 40 10 873 -10
30MAR27 33.00 P 0.00 0.00 0.00 9.83 +0.56 40 0 5,497 0
30MAR27 34.00 P 0.00 0.00 0.00 10.72 +0.88 40 0 6,600 0
30MAR27 35.00 P 0.00 0.00 0.00 11.71 +0.98 42 0 1,049 0
30MAR27 36.00 P 0.00 0.00 0.00 12.49 +0.74 39 0 375 0
30MAR27 37.00 P 0.00 0.00 0.00 13.46 +0.80 40 0 90 0
30MAR27 38.00 P 14.56 14.56 14.56 14.39 +0.81 40 1 702 0
30MAR27 39.00 P 0.00 0.00 0.00 15.36 +0.71 40 0 93 0
30MAR27 40.00 P 0.00 0.00 0.00 16.35 +0.79 42 0 66 0
30MAR27 41.00 P 0.00 0.00 0.00 17.35 +0.85 43 0 157 -30
30MAR27 42.00 P 0.00 0.00 0.00 18.46 +0.85 48 0 140 0
30MAR27 43.00 P 0.00 0.00 0.00 19.35 +0.82 46 0 31 0
30MAR27 44.00 P 0.00 0.00 0.00 20.35 +0.79 47 0 213 0
30MAR27 45.00 P 0.00 0.00 0.00 21.35 +0.82 49 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 22.35 +0.79 50 0 6 0
30MAR27 47.00 P 0.00 0.00 0.00 23.38 +0.83 53 0 5 0
30MAR27 48.00 P 24.44 24.44 24.44 24.38 +0.82 54 1 0 -8
30MAR27 49.00 P 0.00 0.00 0.00 25.38 +0.77 55 0 0 0
30MAR27 50.00 P 26.23 26.23 26.23 26.39 +0.79 57 1 26 0
29JUN27 18.00 P 1.23 1.25 1.23 1.28 +0.11 43 72 170 +70
29JUN27 18.50 P 1.36 1.37 1.36 1.44 +0.15 43 62 78 +62
29JUN27 19.00 P 0.00 0.00 0.00 1.56 +0.14 42 0 333 0
29JUN27 19.50 P 1.62 1.68 1.62 1.73 +0.16 42 306 452 +274
29JUN27 20.00 P 1.79 1.86 1.79 1.89 +0.17 42 353 598 +345
29JUN27 21.00 P 2.15 2.20 2.15 2.28 +0.25 41 273 2,283 +273
29JUN27 22.00 P 2.61 2.61 2.59 2.69 +0.30 41 130 144 +130
29JUN27 23.00 P 3.07 3.11 3.04 3.16 +0.37 40 237 308 +235
29JUN27 24.00 P 3.50 3.50 3.50 3.68 +0.39 40 30 538 0
29JUN27 25.00 P 4.03 4.03 4.03 4.25 +0.45 40 1 72 +1
29JUN27 26.00 P 0.00 0.00 0.00 4.86 +0.47 40 0 860 0
29JUN27 27.00 P 5.38 5.38 5.37 5.53 +0.52 40 153 362 +109
29JUN27 28.00 P 5.83 6.17 5.83 6.23 +0.36 40 378 801 +372
29JUN27 29.00 P 6.38 6.38 6.38 6.93 +0.34 40 5 342 0
29JUN27 30.00 P 7.94 7.94 7.94 7.69 +0.65 40 4 134 -4
29JUN27 31.00 P 0.00 0.00 0.00 8.47 +0.37 40 0 7 0
29JUN27 32.00 P 9.30 9.30 9.30 9.27 +0.57 40 2 8 0
29JUN27 33.00 P 0.00 0.00 0.00 10.09 +0.69 40 0 152 0
29JUN27 34.00 P 0.00 0.00 0.00 10.93 +0.50 39 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.79 +0.58 39 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.67 +0.69 39 0 4 0
29JUN27 37.00 P 0.00 0.00 0.00 13.56 +0.70 39 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.58 +0.78 41 0 11 0
29JUN27 39.00 P 0.00 0.00 0.00 15.55 +0.89 42 0 112 0
TOTAL PUT 36,217 505,856 -323
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MOL - CMOC CLOSING PRICE HK$ 19.40
29JUN26 4.60 C 0.00 0.00 0.00 14.99 +0.72 652 0 3 0
29JUN26 4.70 C 0.00 0.00 0.00 14.77 +0.60 529 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 14.76 +0.69 611 0 3 0
29JUN26 4.90 C 0.00 0.00 0.00 14.75 +0.78 665 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 14.72 +0.85 696 0 3 0
29JUN26 5.25 C 0.00 0.00 0.00 14.19 +0.57 446 0 3 0
29JUN26 5.50 C 0.00 0.00 0.00 13.93 +0.56 411 0 3 0
29JUN26 5.75 C 0.00 0.00 0.00 13.83 +0.71 549 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 13.59 +0.71 537 0 1 0
29JUN26 6.25 C 0.00 0.00 0.00 13.20 +0.57 403 0 3 0
29JUN26 6.50 C 0.00 0.00 0.00 13.11 +0.73 514 0 1 0
29JUN26 6.75 C 0.00 0.00 0.00 12.71 +0.58 388 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 12.57 +0.69 460 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 12.19 +0.56 339 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 12.08 +0.70 437 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 11.82 +0.69 418 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 11.65 +0.77 443 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 11.33 +0.70 397 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 10.96 +0.58 309 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 10.86 +0.73 386 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 10.55 +0.67 347 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 10.38 +0.75 371 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 10.12 +0.74 355 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 9.77 +0.64 300 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 9.55 +0.67 305 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 9.07 +0.69 294 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 8.66 +0.78 305 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 7.95 +0.57 197 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 7.46 +0.58 190 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.97 +0.59 181 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.60 +0.72 214 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.92 +0.54 118 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.44 +0.56 124 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.93 +0.54 106 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.47 +0.58 115 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.03 +0.63 121 0 3 0
29JUN26 16.00 C 0.00 0.00 0.00 3.48 +0.55 94 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 3.03 +0.58 94 0 75 0
29JUN26 17.00 C 0.00 0.00 0.00 2.54 +0.50 83 0 70 0
29JUN26 17.50 C 2.21 2.21 2.21 2.03 +0.39 68 4 61 0
29JUN26 18.00 C 0.00 0.00 0.00 1.62 +0.33 67 0 83 0
29JUN26 18.50 C 1.17 1.17 1.17 1.29 +0.34 71 15 64 -15
29JUN26 19.00 C 1.17 1.17 1.17 0.91 +0.20 64 2 75 -2
29JUN26 19.50 C 0.78 0.78 0.78 0.66 +0.15 65 5 19 +5
29JUN26 20.00 C 0.00 0.00 0.00 0.47 +0.10 66 0 65 0
29JUN26 21.00 C 0.27 0.29 0.27 0.22 +0.05 68 2 264 -1
29JUN26 22.00 C 0.18 0.18 0.10 0.09 +0.02 69 4 86 +3
29JUN26 23.00 C 0.00 0.00 0.00 0.03 0.00 68 0 99 0
29JUN26 24.00 C 0.02 0.02 0.02 0.01 0.00 69 1 137 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 80 0 20 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 91 0 59 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 101 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 110 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 119 0 25 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 128 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 136 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 144 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 152 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 8.16 +0.78 119 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 7.66 +0.61 111 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 7.16 +0.74 103 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 6.66 +0.71 96 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 6.16 +0.71 88 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 5.68 +0.69 83 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 5.20 +0.67 78 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 4.74 +0.70 75 0 8 0
30JUL26 15.50 C 0.00 0.00 0.00 4.30 +0.68 72 0 6 0
30JUL26 16.00 C 0.00 0.00 0.00 3.87 +0.54 70 0 15 0
30JUL26 16.50 C 0.00 0.00 0.00 3.47 +0.51 68 0 8 0
30JUL26 17.00 C 0.00 0.00 0.00 3.00 +0.46 62 0 6 0
30JUL26 17.50 C 0.00 0.00 0.00 2.66 +0.43 62 0 0 0
30JUL26 18.00 C 2.61 2.61 2.61 2.31 +0.34 61 14 56 -10
30JUL26 18.50 C 0.00 0.00 0.00 2.01 +0.31 61 0 60 0
30JUL26 19.00 C 2.00 2.00 2.00 1.75 +0.26 61 1 167 -1
30JUL26 19.50 C 0.00 0.00 0.00 1.52 +0.25 61 0 80 0
30JUL26 20.00 C 1.30 1.30 1.30 1.32 +0.21 62 1 135 0
30JUL26 21.00 C 0.00 0.00 0.00 0.98 +0.16 63 0 58 0
30JUL26 22.00 C 0.50 0.74 0.50 0.71 +0.13 63 5 55 +3
30JUL26 23.00 C 0.00 0.00 0.00 0.50 +0.10 63 0 47 0
30JUL26 24.00 C 0.44 0.48 0.44 0.35 +0.08 63 10 67 +6
30JUL26 25.00 C 0.24 0.37 0.24 0.24 +0.06 63 6 56 +3
30JUL26 26.00 C 0.00 0.00 0.00 0.16 +0.04 63 0 32 0
30JUL26 27.00 C 0.00 0.00 0.00 0.11 +0.03 63 0 16 0
30JUL26 28.00 C 0.13 0.16 0.13 0.07 +0.01 63 6 7 +3
30JUL26 29.00 C 0.00 0.00 0.00 0.05 +0.01 64 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 7.75 +0.70 90 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 7.26 +0.77 84 0 0 0
28AUG26 13.00 C 6.40 6.50 6.40 6.78 +0.59 80 10 50 0
28AUG26 13.50 C 0.00 0.00 0.00 6.33 +0.75 77 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 5.88 +0.72 74 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 5.44 +0.68 72 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 5.03 +0.66 70 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 4.63 +0.65 69 0 21 0
28AUG26 16.00 C 0.00 0.00 0.00 4.24 +0.66 68 0 8 0
28AUG26 16.50 C 0.00 0.00 0.00 3.88 +0.59 67 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.53 +0.48 66 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 3.22 +0.47 66 0 16 0
28AUG26 18.00 C 3.04 3.04 3.04 2.92 +0.44 65 6 11 0
28AUG26 18.50 C 0.00 0.00 0.00 2.55 +0.32 62 0 22 0
28AUG26 19.00 C 2.25 2.25 2.25 2.38 +0.40 65 15 48 +15
28AUG26 19.50 C 0.00 0.00 0.00 2.05 +0.29 61 0 8 0
28AUG26 20.00 C 2.00 2.00 1.96 1.84 +0.27 62 10 47 +4
28AUG26 21.00 C 0.00 0.00 0.00 1.49 +0.22 62 0 41 0
28AUG26 22.00 C 0.00 0.00 0.00 1.20 +0.18 63 0 0 0
28AUG26 23.00 C 0.95 0.95 0.95 0.97 +0.18 64 1 67 0
28AUG26 24.00 C 0.72 0.72 0.72 0.76 +0.15 63 28 71 +28
28AUG26 25.00 C 0.60 0.60 0.60 0.59 +0.12 63 10 25 +10
28AUG26 26.00 C 0.00 0.00 0.00 0.46 +0.10 63 0 15 0
28AUG26 27.00 C 0.00 0.00 0.00 0.35 +0.08 63 0 14 0
28AUG26 28.00 C 0.00 0.00 0.00 0.27 +0.06 63 0 6 0
28AUG26 29.00 C 0.00 0.00 0.00 0.21 +0.05 63 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.16 +0.04 63 0 12 0
29SEP26 8.50 C 0.00 0.00 0.00 11.17 +0.73 106 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 11.04 +0.84 115 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 10.73 +0.78 106 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 10.51 +0.80 105 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 10.12 +0.66 87 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 9.92 +0.65 90 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 9.72 +0.70 92 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 9.26 +0.86 89 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 8.77 +0.72 84 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 8.24 +0.69 76 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.78 +0.67 74 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 7.38 +0.81 75 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.89 +0.70 70 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.34 +0.62 62 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.03 +0.75 67 0 8 0
29SEP26 14.50 C 0.00 0.00 0.00 5.64 +0.76 67 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 5.26 +0.69 66 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 4.86 +0.65 64 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.48 +0.61 63 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 4.19 +0.67 64 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.87 +0.64 63 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.56 +0.57 63 0 17 0
29SEP26 18.00 C 0.00 0.00 0.00 3.28 +0.58 63 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 3.01 +0.53 62 0 38 0
29SEP26 19.00 C 0.00 0.00 0.00 2.76 +0.49 62 0 2 0
29SEP26 19.50 C 0.00 0.00 0.00 2.52 +0.35 62 0 63 0
29SEP26 20.00 C 2.34 2.34 2.34 2.30 +0.37 62 5 87 +5
29SEP26 21.00 C 0.00 0.00 0.00 1.83 +0.24 59 0 50 0
29SEP26 22.00 C 0.00 0.00 0.00 1.53 +0.21 60 0 105 0
29SEP26 23.00 C 0.00 0.00 0.00 1.28 +0.21 60 0 127 0
29SEP26 24.00 C 0.00 0.00 0.00 1.08 +0.22 61 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.88 +0.18 61 0 501 0
29SEP26 26.00 C 0.00 0.00 0.00 0.72 +0.16 61 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 0.58 +0.13 60 0 7 0
29SEP26 28.00 C 0.00 0.00 0.00 0.47 +0.11 60 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.38 +0.09 60 0 9 0
29SEP26 30.00 C 0.00 0.00 0.00 0.31 +0.08 60 0 3 0
29SEP26 31.00 C 0.00 0.00 0.00 0.25 +0.07 60 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.20 +0.06 60 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.16 +0.04 60 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.13 +0.04 60 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 8.54 +0.75 66 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 8.08 +0.77 64 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 7.67 +0.76 63 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 7.25 +0.74 61 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.90 +0.74 62 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.51 +0.73 61 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 6.14 +0.70 60 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.79 +0.71 59 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.45 +0.63 59 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.13 +0.68 59 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 4.82 +0.60 58 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 4.52 +0.61 58 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.21 +0.50 57 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.98 +0.56 57 0 5 0
30DEC26 18.50 C 0.00 0.00 0.00 3.73 +0.46 57 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.49 +0.49 57 0 10 0
30DEC26 19.50 C 0.00 0.00 0.00 3.25 +0.39 57 0 10 0
30DEC26 20.00 C 0.00 0.00 0.00 3.05 +0.39 57 0 96 0
30DEC26 21.00 C 0.00 0.00 0.00 2.67 +0.32 57 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 2.32 +0.28 56 0 360 0
30DEC26 23.00 C 0.00 0.00 0.00 2.02 +0.26 56 0 24 0
30DEC26 24.00 C 0.00 0.00 0.00 1.76 +0.24 56 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 1.53 +0.22 56 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 1.32 +0.19 56 0 47 0
30DEC26 27.00 C 0.00 0.00 0.00 1.15 +0.18 56 0 113 0
30DEC26 28.00 C 0.00 0.00 0.00 0.99 +0.16 56 0 1,994 0
30DEC26 29.00 C 0.00 0.00 0.00 0.86 +0.14 56 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.74 +0.12 56 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.64 +0.11 55 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.56 +0.11 56 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.48 +0.09 55 0 24 0
30DEC26 34.00 C 0.00 0.00 0.00 0.42 +0.08 56 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 8.84 +0.74 63 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 8.38 +0.66 60 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 8.04 +0.72 61 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 7.66 +0.77 60 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 7.25 +0.69 58 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 6.94 +0.73 58 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 6.60 +0.73 58 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 6.27 +0.71 57 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.95 +0.64 57 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.65 +0.67 57 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.36 +0.65 56 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.09 +0.62 56 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.83 +0.57 56 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.58 +0.60 56 0 6 0
30MAR27 18.50 C 0.00 0.00 0.00 4.34 +0.53 56 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.11 +0.44 56 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.89 +0.48 55 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.69 +0.47 55 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 3.30 +0.42 55 0 500 0
30MAR27 22.00 C 0.00 0.00 0.00 2.96 +0.26 55 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.65 +0.24 55 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.37 +0.22 55 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.12 +0.20 55 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.90 +0.18 55 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.70 +0.17 55 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.52 +0.15 54 0 0 0
30MAR27 29.00 C 1.40 1.40 1.40 1.36 +0.14 54 4 4 +4
30MAR27 30.00 C 0.00 0.00 0.00 1.22 +0.13 54 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 1.09 +0.12 54 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.98 +0.11 54 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.87 +0.09 54 0 7 0
30MAR27 34.00 C 0.00 0.00 0.00 0.78 +0.08 54 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 8.55 +0.61 60 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 8.17 +0.59 59 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 7.81 +0.57 58 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 7.45 +0.55 57 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 7.11 +0.52 57 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 6.79 +0.51 56 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 6.47 +0.49 56 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 6.17 +0.47 56 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.89 +0.46 56 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.61 +0.44 55 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.33 +0.40 55 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 5.09 +0.40 55 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 4.85 +0.39 55 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 4.62 +0.38 55 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 4.39 +0.35 54 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 4.19 +0.35 54 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.00 +0.35 54 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 3.61 +0.31 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.29 +0.31 54 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 2.98 +0.29 54 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.70 +0.26 54 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.46 +0.26 54 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 2.21 +0.22 53 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.02 +0.21 53 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.84 +0.22 53 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 1.66 +0.18 53 0 1 0
TOTAL CALL 165 7,113 +60
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 414 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 408 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 402 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 396 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 390 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 377 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 364 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 352 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 340 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 328 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 318 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 307 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 297 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 288 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 278 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 261 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 244 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 228 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 199 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 186 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 172 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 160 0 10 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 148 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 136 0 1 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 125 0 60 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 115 0 16 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 105 0 24 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 95 0 56 0
29JUN26 15.00 P 0.01 0.01 0.01 0.01 0.00 85 1 53 -1
29JUN26 15.50 P 0.00 0.00 0.00 0.01 -0.01 75 0 77 0
29JUN26 16.00 P 0.02 0.02 0.02 0.02 -0.03 73 1 92 -1
29JUN26 16.50 P 0.06 0.06 0.05 0.03 -0.06 68 2 132 -2
29JUN26 17.00 P 0.08 0.08 0.08 0.06 -0.10 67 1 70 -1
29JUN26 17.50 P 0.00 0.00 0.00 0.12 -0.15 68 0 74 0
29JUN26 18.00 P 0.24 0.24 0.18 0.20 -0.22 66 8 278 -5
29JUN26 18.50 P 0.32 0.32 0.32 0.34 -0.28 67 1 154 +1
29JUN26 19.00 P 0.74 0.74 0.61 0.54 -0.33 68 12 24 -8
29JUN26 19.50 P 0.98 0.98 0.63 0.80 -0.38 70 21 66 +1
29JUN26 20.00 P 1.12 1.14 0.88 1.10 -0.39 70 16 104 +13
29JUN26 21.00 P 0.00 0.00 0.00 1.80 -0.48 67 0 103 0
29JUN26 22.00 P 0.00 0.00 0.00 2.67 -0.61 67 0 509 0
29JUN26 23.00 P 0.00 0.00 0.00 3.61 -0.61 62 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 4.60 -0.69 0 0 1 0
29JUN26 25.00 P 0.00 0.00 0.00 5.60 -0.71 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.60 -0.73 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.60 -0.73 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.60 -0.71 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.60 -0.59 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.60 -0.72 0 0 18 0
29JUN26 31.00 P 0.00 0.00 0.00 11.60 -0.61 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.60 -0.61 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 13.60 -0.73 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 14.60 -0.56 0 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.02 0.00 64 0 9 0
30JUL26 13.00 P 0.00 0.00 0.00 0.03 -0.02 63 0 21 0
30JUL26 13.50 P 0.00 0.00 0.00 0.05 -0.02 63 0 28 0
30JUL26 14.00 P 0.00 0.00 0.00 0.08 -0.03 64 0 14 0
30JUL26 14.50 P 0.00 0.00 0.00 0.11 -0.05 62 0 9 0
30JUL26 15.00 P 0.24 0.24 0.24 0.17 -0.06 63 15 38 +3
30JUL26 15.50 P 0.00 0.00 0.00 0.24 -0.07 63 0 66 0
30JUL26 16.00 P 0.00 0.00 0.00 0.32 -0.10 62 0 56 0
30JUL26 16.50 P 0.00 0.00 0.00 0.43 -0.12 63 0 142 0
30JUL26 17.00 P 0.56 0.56 0.51 0.57 -0.14 63 5 44 0
30JUL26 17.50 P 0.00 0.00 0.00 0.72 -0.16 63 0 99 0
30JUL26 18.00 P 0.00 0.00 0.00 0.89 -0.21 62 0 34 0
30JUL26 18.50 P 0.00 0.00 0.00 1.10 -0.24 62 0 61 0
30JUL26 19.00 P 0.00 0.00 0.00 1.34 -0.26 62 0 43 0
30JUL26 19.50 P 0.00 0.00 0.00 1.61 -0.30 63 0 30 0
30JUL26 20.00 P 1.70 1.70 1.70 1.90 -0.33 63 1 49 -1
30JUL26 21.00 P 0.00 0.00 0.00 2.57 -0.39 65 0 174 0
30JUL26 22.00 P 0.00 0.00 0.00 3.30 -0.44 65 0 15 0
30JUL26 23.00 P 0.00 0.00 0.00 3.95 -0.64 58 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 4.78 -0.64 55 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 5.66 -0.78 51 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.71 -0.63 63 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.66 -0.70 63 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.63 -0.68 63 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.61 -0.66 62 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.60 -0.72 0 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.06 -0.02 63 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.09 -0.02 63 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.13 -0.02 63 0 6 0
28AUG26 13.50 P 0.00 0.00 0.00 0.18 -0.03 63 0 55 0
28AUG26 14.00 P 0.00 0.00 0.00 0.24 -0.05 63 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.32 -0.05 63 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.41 -0.07 63 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 0.51 -0.09 62 0 8 0
28AUG26 16.00 P 0.00 0.00 0.00 0.63 -0.11 62 0 17 0
28AUG26 16.50 P 0.00 0.00 0.00 0.77 -0.13 62 0 47 0
28AUG26 17.00 P 0.97 0.97 0.85 0.95 -0.13 62 60 60 +59
28AUG26 17.50 P 0.00 0.00 0.00 1.12 -0.17 62 0 4 0
28AUG26 18.00 P 1.27 1.27 1.27 1.33 -0.19 62 20 39 +9
28AUG26 18.50 P 1.51 1.51 1.51 1.56 -0.22 62 20 35 +7
28AUG26 19.00 P 0.00 0.00 0.00 1.81 -0.25 62 0 17 0
28AUG26 19.50 P 0.00 0.00 0.00 2.09 -0.27 63 0 12 0
28AUG26 20.00 P 0.00 0.00 0.00 2.39 -0.16 63 0 13 0
28AUG26 21.00 P 0.00 0.00 0.00 2.96 -0.40 61 0 50 0
28AUG26 22.00 P 0.00 0.00 0.00 3.69 -0.36 62 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 4.49 -0.43 64 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 5.18 -0.59 61 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 5.90 -0.74 55 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.94 -0.55 62 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.68 -0.73 51 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.63 -0.73 50 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.71 -0.59 62 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.67 -0.65 63 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 63 0 11 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 0.00 60 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 0.00 61 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.05 0.00 62 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.06 -0.01 60 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.09 -0.01 60 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.13 -0.01 61 0 55 0
29SEP26 12.50 P 0.00 0.00 0.00 0.17 -0.02 60 0 17 0
29SEP26 13.00 P 0.00 0.00 0.00 0.22 -0.03 59 0 18 0
29SEP26 13.50 P 0.00 0.00 0.00 0.29 -0.05 59 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.37 -0.06 59 0 17 0
29SEP26 14.50 P 0.00 0.00 0.00 0.47 -0.07 59 0 8 0
29SEP26 15.00 P 0.67 0.67 0.67 0.58 -0.09 59 1 517 -1
29SEP26 15.50 P 0.75 0.75 0.75 0.71 -0.10 59 15 30 +15
29SEP26 16.00 P 0.00 0.00 0.00 0.87 -0.08 60 0 56 0
29SEP26 16.50 P 0.00 0.00 0.00 1.04 -0.12 60 0 16 0
29SEP26 17.00 P 1.28 1.28 1.28 1.22 -0.13 60 1 24 -1
29SEP26 17.50 P 0.00 0.00 0.00 1.41 -0.16 59 0 46 0
29SEP26 18.00 P 1.59 1.59 1.59 1.63 -0.18 59 4 33 +4
29SEP26 18.50 P 1.83 1.83 1.83 1.87 -0.21 59 9 114 +5
29SEP26 19.00 P 0.00 0.00 0.00 2.08 -0.28 58 0 125 0
29SEP26 19.50 P 0.00 0.00 0.00 2.34 -0.32 58 0 34 0
29SEP26 20.00 P 0.00 0.00 0.00 2.63 -0.35 58 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 3.39 -0.27 62 0 29 0
29SEP26 22.00 P 0.00 0.00 0.00 3.88 -0.50 57 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 4.68 -0.48 59 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.36 -0.61 56 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.25 -0.55 58 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.03 -0.70 56 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.88 -0.76 54 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 8.95 -0.59 61 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 9.71 -0.74 53 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.67 -0.74 53 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.71 -0.64 60 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.62 -0.68 54 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.62 -0.71 57 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.62 -0.64 59 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.26 -0.02 56 0 13 0
30DEC26 12.00 P 0.00 0.00 0.00 0.32 -0.04 55 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.41 -0.03 55 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.48 -0.05 55 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.59 -0.06 55 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.70 -0.06 54 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.84 -0.07 54 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.98 -0.08 54 0 17 0
30DEC26 15.50 P 0.00 0.00 0.00 1.14 -0.14 54 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.32 -0.15 54 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 1.49 -0.19 54 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 1.71 -0.19 54 0 18 0
30DEC26 17.50 P 0.00 0.00 0.00 1.92 -0.22 54 0 23 0
30DEC26 18.00 P 0.00 0.00 0.00 2.15 -0.24 54 0 567 0
30DEC26 18.50 P 0.00 0.00 0.00 2.40 -0.27 54 0 13 0
30DEC26 19.00 P 0.00 0.00 0.00 2.67 -0.27 54 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 2.95 -0.30 54 0 25 0
30DEC26 20.00 P 0.00 0.00 0.00 3.24 -0.32 54 0 15 0
30DEC26 21.00 P 0.00 0.00 0.00 3.80 -0.42 53 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 4.46 -0.46 53 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.15 -0.50 53 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 5.89 -0.54 53 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.61 -0.63 51 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.47 -0.60 53 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.33 -0.60 53 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.26 -0.54 55 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.11 -0.58 54 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.94 -0.66 52 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.79 -0.73 50 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.70 -0.77 48 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.64 -0.75 47 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.75 -0.61 55 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.45 -0.05 54 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.54 -0.06 54 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.62 -0.09 53 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.74 -0.10 53 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.87 -0.10 53 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.02 -0.10 53 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.16 -0.13 53 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.34 -0.12 53 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 1.52 -0.14 53 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 1.70 -0.15 53 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.92 -0.15 53 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 2.14 -0.18 53 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.36 -0.20 52 0 700 0
30MAR27 18.00 P 0.00 0.00 0.00 2.61 -0.21 52 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.86 -0.24 52 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.12 -0.37 52 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.40 -0.39 52 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 3.69 -0.42 52 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 4.28 -0.48 52 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.99 -0.34 52 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.61 -0.45 52 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.33 -0.46 51 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.05 -0.53 51 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.85 -0.55 51 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.64 -0.58 51 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.50 -0.57 51 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.33 -0.64 51 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.22 -0.63 51 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.08 -0.67 51 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.98 -0.67 51 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.82 -0.75 48 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.75 -0.74 48 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.77 -0.07 52 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.90 -0.09 52 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.05 -0.09 52 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.20 -0.11 52 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 1.37 -0.10 52 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.55 -0.09 52 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 1.74 -0.10 52 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.94 -0.12 52 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.16 -0.12 51 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.39 -0.12 52 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.61 -0.15 51 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 2.87 -0.15 51 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.13 -0.16 51 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.39 -0.18 51 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.66 -0.19 51 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.95 -0.19 51 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 4.25 -0.21 51 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.84 -0.27 51 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.50 -0.25 50 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.16 -0.30 50 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.86 -0.34 50 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.58 -0.37 49 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.31 -0.44 49 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.08 -0.48 49 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.86 -0.52 48 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.64 -0.59 47 0 0 0
TOTAL PUT 214 6,079 +96
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$ 3.34
29JUN26 2.50 C 0.00 0.00 0.00 0.85 -0.13 122 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.75 -0.13 108 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.65 -0.13 94 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.55 -0.13 81 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.45 -0.13 67 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.35 -0.12 54 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.25 -0.12 41 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.15 -0.12 27 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.07 -0.10 25 0 0 0
29JUN26 3.40 C 0.03 0.03 0.03 0.03 -0.05 29 12 24 +12
29JUN26 3.50 C 0.00 0.00 0.00 0.01 -0.02 30 0 265 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 42 0 208 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 53 0 240 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 63 0 79 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 72 0 312 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 81 0 300 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 90 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 98 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 106 0 6 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 121 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 128 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 169 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 182 0 200 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 195 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 208 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 230 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 260 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 269 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 278 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.86 -0.12 57 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.76 -0.12 50 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.66 -0.12 44 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.56 -0.12 37 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.46 -0.12 31 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.37 -0.10 30 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.28 -0.09 27 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.20 -0.07 26 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.13 -0.05 24 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.08 -0.03 23 0 10 0
30JUL26 3.50 C 0.00 0.00 0.00 0.05 -0.02 24 0 20 0
30JUL26 3.60 C 0.00 0.00 0.00 0.03 -0.01 25 0 22 0
30JUL26 3.70 C 0.00 0.00 0.00 0.02 -0.01 27 0 43 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 26 0 300 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.87 -0.12 46 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.77 -0.12 40 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.68 -0.10 40 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.58 -0.10 35 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.48 -0.10 29 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.39 -0.08 27 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.31 -0.06 26 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.24 -0.04 26 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.17 -0.04 24 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.13 -0.02 26 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.08 -0.03 23 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.03 -0.02 23 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.88 -0.11 48 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.78 -0.11 42 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.68 -0.10 37 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.58 -0.10 32 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.48 -0.10 27 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.39 -0.09 25 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.31 -0.08 25 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.24 -0.07 24 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.17 -0.08 23 0 30 0
29SEP26 3.40 C 0.00 0.00 0.00 0.13 -0.05 24 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.08 -0.06 22 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.06 -0.04 23 0 110 0
29SEP26 3.70 C 0.00 0.00 0.00 0.03 -0.04 21 0 140 0
29SEP26 3.80 C 0.00 0.00 0.00 0.02 -0.03 22 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 -0.03 21 0 8 0
29SEP26 4.00 C 0.01 0.01 0.01 0.01 -0.02 24 1 252 -1
29SEP26 4.10 C 0.00 0.00 0.00 0.01 -0.01 26 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 28 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29SEP26 4.60 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 0.01 0.00 39 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.88 -0.11 40 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.78 -0.11 36 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.68 -0.10 31 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.59 -0.09 30 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.49 -0.11 26 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.41 -0.10 26 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.34 -0.10 26 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.27 -0.10 24 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.21 -0.10 24 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.17 -0.09 24 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.13 -0.08 24 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.10 -0.07 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.08 -0.06 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.06 -0.05 24 0 5 0
30DEC26 3.90 C 0.00 0.00 0.00 0.05 -0.04 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.04 -0.03 25 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.02 -0.02 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 -0.02 22 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 31 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.88 -0.11 35 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.79 -0.10 33 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.69 -0.11 30 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.60 -0.12 28 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.52 -0.12 27 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.45 -0.12 27 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.38 -0.11 26 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.32 -0.11 25 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.27 -0.10 25 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.23 -0.09 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.19 -0.09 25 0 10 0
30MAR27 3.60 C 0.00 0.00 0.00 0.16 -0.08 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.14 -0.06 26 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.11 -0.06 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.09 -0.06 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.08 -0.04 26 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.07 -0.03 26 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.05 -0.03 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.04 -0.03 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.03 -0.03 24 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.02 -0.03 23 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 -0.03 21 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 -0.02 22 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.89 -0.11 33 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.79 -0.13 29 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.71 -0.13 29 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.63 -0.13 28 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.55 -0.14 27 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.49 -0.13 27 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.43 -0.12 26 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.37 -0.11 26 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.33 -0.10 26 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.29 -0.09 26 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.25 -0.08 26 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.22 -0.07 26 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.18 -0.08 25 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.16 -0.06 26 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.14 -0.06 26 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.12 -0.05 26 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.10 -0.05 25 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.09 -0.04 26 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.08 -0.03 26 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.06 -0.03 25 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.05 -0.03 25 0 0 0
TOTAL CALL 13 3,237 +11
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 43 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 0.02 0.02 0.02 0.03 +0.01 26 1 259 0
29JUN26 3.40 P 0.00 0.00 0.00 0.07 +0.02 17 0 223 0
29JUN26 3.50 P 0.00 0.00 0.00 0.16 +0.05 0 0 362 0
29JUN26 3.60 P 0.00 0.00 0.00 0.26 +0.06 0 0 42 0
29JUN26 3.70 P 0.00 0.00 0.00 0.36 +0.06 0 0 40 0
29JUN26 3.80 P 0.45 0.45 0.45 0.46 +0.07 0 48 8 -51
29JUN26 3.90 P 0.00 0.00 0.00 0.56 +0.06 0 0 307 0
29JUN26 4.00 P 0.00 0.00 0.00 0.66 +0.07 0 0 0 -311
29JUN26 4.10 P 0.00 0.00 0.00 0.76 +0.07 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.86 +0.08 0 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.96 +0.08 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.06 +0.08 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.16 +0.08 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.26 +0.07 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.36 +0.08 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.46 +0.08 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.56 +0.08 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.66 +0.08 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.91 +0.08 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 2.16 +0.08 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.41 +0.08 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.66 +0.08 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.91 +0.08 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.16 +0.08 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.41 +0.08 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.66 +0.08 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.91 +0.08 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.16 +0.08 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.41 +0.08 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 36 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 24 0 226 0
30JUL26 3.10 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.05 +0.02 25 0 209 0
30JUL26 3.30 P 0.00 0.00 0.00 0.08 +0.03 23 0 40 0
30JUL26 3.40 P 0.00 0.00 0.00 0.13 +0.04 23 0 66 0
30JUL26 3.50 P 0.00 0.00 0.00 0.19 +0.04 21 0 34 0
30JUL26 3.60 P 0.00 0.00 0.00 0.27 +0.05 20 0 10 0
30JUL26 3.70 P 0.00 0.00 0.00 0.36 +0.06 0 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.46 +0.07 0 0 3 0
30JUL26 3.90 P 0.00 0.00 0.00 0.56 +0.06 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.66 +0.07 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.76 +0.07 0 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.86 +0.08 0 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.96 +0.08 0 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.06 +0.08 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.16 +0.08 0 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 1.26 +0.07 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.36 +0.08 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 36 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 27 0 6 0
28AUG26 2.90 P 0.00 0.00 0.00 0.02 +0.01 27 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 0.05 +0.02 25 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.08 +0.03 25 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.11 +0.02 23 0 5 0
28AUG26 3.40 P 0.00 0.00 0.00 0.17 +0.05 25 0 5 0
28AUG26 3.50 P 0.00 0.00 0.00 0.22 +0.04 23 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.29 +0.05 22 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.37 +0.05 20 0 18 0
28AUG26 3.80 P 0.00 0.00 0.00 0.46 +0.06 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.56 +0.06 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.66 +0.06 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.76 +0.07 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.86 +0.07 0 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.96 +0.08 0 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.06 +0.07 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.16 +0.07 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.26 +0.07 0 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 +0.01 21 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.04 +0.02 22 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.06 +0.02 21 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.09 +0.03 20 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.13 +0.04 19 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.19 +0.07 20 0 25 0
29SEP26 3.40 P 0.00 0.00 0.00 0.25 +0.08 18 0 68 0
29SEP26 3.50 P 0.00 0.00 0.00 0.33 +0.11 19 0 40 0
29SEP26 3.60 P 0.00 0.00 0.00 0.41 +0.12 17 0 116 0
29SEP26 3.70 P 0.00 0.00 0.00 0.50 +0.13 15 0 100 0
29SEP26 3.80 P 0.49 0.49 0.49 0.59 +0.14 0 48 48 +48
29SEP26 3.90 P 0.00 0.00 0.00 0.68 +0.15 0 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.77 +0.15 0 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.87 +0.16 0 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.96 +0.15 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.06 +0.16 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.16 +0.16 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.25 +0.15 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.35 +0.16 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.44 +0.15 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.54 +0.15 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.64 +0.13 0 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.73 +0.12 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.04 +0.19 42 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.28 +0.20 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.53 +0.18 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.78 +0.20 0 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.03 +0.02 25 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.05 +0.02 25 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.07 +0.03 25 0 8 0
30DEC26 2.90 P 0.00 0.00 0.00 0.09 +0.04 24 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.12 +0.05 23 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.16 +0.06 23 0 8 0
30DEC26 3.20 P 0.00 0.00 0.00 0.20 +0.07 22 0 12 0
30DEC26 3.30 P 0.00 0.00 0.00 0.26 +0.08 23 0 49 0
30DEC26 3.40 P 0.00 0.00 0.00 0.32 +0.10 23 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.38 +0.10 21 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.46 +0.12 22 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.53 +0.12 20 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.62 +0.13 21 0 29 0
30DEC26 3.90 P 0.00 0.00 0.00 0.70 +0.13 17 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.79 +0.14 0 0 60 0
30DEC26 4.10 P 0.00 0.00 0.00 0.88 +0.14 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.97 +0.14 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.07 +0.14 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.16 +0.13 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.25 +0.12 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.35 +0.12 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.45 +0.12 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.54 +0.11 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.64 +0.12 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.73 +0.11 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.04 +0.17 34 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.28 +0.17 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.53 +0.17 0 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.04 +0.02 26 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.06 +0.03 26 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.08 +0.03 26 0 29 0
30MAR27 2.80 P 0.00 0.00 0.00 0.10 +0.04 25 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.13 +0.04 25 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.16 +0.05 24 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.21 +0.07 25 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.25 +0.07 24 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.31 +0.09 24 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.37 +0.10 24 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.43 +0.10 24 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.50 +0.11 23 0 31 0
30MAR27 3.70 P 0.00 0.00 0.00 0.57 +0.11 23 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.65 +0.12 22 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.73 +0.13 22 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.81 +0.13 20 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.90 +0.13 18 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.99 +0.13 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.08 +0.13 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.17 +0.13 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.26 +0.12 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.35 +0.11 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.45 +0.11 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.54 +0.11 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.64 +0.11 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.74 +0.11 0 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.06 +0.02 26 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.08 +0.03 26 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.11 +0.04 26 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.14 +0.05 26 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.17 +0.06 26 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.20 +0.06 25 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.24 +0.06 24 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.29 +0.07 24 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.34 +0.08 24 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.40 +0.09 24 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.46 +0.09 24 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.53 +0.10 24 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.60 +0.11 23 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.67 +0.11 23 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.75 +0.12 22 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.83 +0.12 22 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.92 +0.13 22 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.00 +0.12 19 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.09 +0.13 0 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.18 +0.13 0 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.27 +0.12 0 0 0 0
TOTAL PUT 97 3,244 -314
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$ 30.98
29JUN26 18.50 C 0.00 0.00 0.00 12.61 -0.43 215 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.12 -0.42 208 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.56 -0.48 177 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.03 -0.51 154 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.04 -0.50 143 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.12 -0.42 154 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.07 -0.47 124 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.11 -0.43 119 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.02 -0.52 78 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 4.99 -0.55 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.99 -0.55 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.00 -0.54 31 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 2.00 -0.55 21 0 0 0
29JUN26 30.00 C 0.90 0.90 0.90 1.02 -0.54 16 15 15 +15
29JUN26 31.00 C 0.00 0.00 0.00 0.31 -0.37 18 0 518 0
29JUN26 32.00 C 0.05 0.07 0.05 0.05 -0.14 19 40 476 +35
29JUN26 33.00 C 0.00 0.00 0.00 0.01 -0.02 23 0 784 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 601 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 40 0 521 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 48 0 785 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 55 0 520 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 63 0 47 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 69 0 45 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 76 0 60 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 82 0 5 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 9.18 -0.41 67 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 8.19 -0.40 60 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.18 -0.42 52 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.18 -0.42 45 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.06 -0.54 21 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.06 -0.55 14 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.08 -0.54 16 0 29 0
30JUL26 29.00 C 0.00 0.00 0.00 2.16 -0.50 17 0 0 0
30JUL26 30.00 C 1.40 1.40 1.40 1.34 -0.38 17 30 45 +30
30JUL26 31.00 C 0.76 0.79 0.76 0.71 -0.31 16 60 202 -45
30JUL26 32.00 C 0.36 0.36 0.36 0.35 -0.17 17 15 665 0
30JUL26 33.00 C 0.16 0.18 0.16 0.14 -0.09 17 115 464 -70
30JUL26 34.00 C 0.09 0.09 0.09 0.05 -0.04 18 75 453 +75
30JUL26 35.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 422 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 20 0 292 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 23 0 45 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 9.21 -0.43 50 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.21 -0.43 44 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.20 -0.45 38 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.24 -0.42 35 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.12 -0.54 18 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.15 -0.53 18 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 3.22 -0.51 18 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 2.36 -0.47 18 0 0 0
28AUG26 30.00 C 1.56 1.65 1.56 1.60 -0.37 18 45 90 +27
28AUG26 31.00 C 1.01 1.09 1.00 1.02 -0.30 18 60 138 +48
28AUG26 32.00 C 0.60 0.63 0.60 0.62 -0.21 18 45 542 +27
28AUG26 33.00 C 0.38 0.38 0.36 0.34 -0.14 18 45 443 0
28AUG26 34.00 C 0.23 0.23 0.23 0.17 -0.10 18 15 436 +15
28AUG26 35.00 C 0.00 0.00 0.00 0.08 -0.06 18 0 388 0
28AUG26 36.00 C 0.00 0.00 0.00 0.04 -0.03 19 0 159 0
28AUG26 37.00 C 0.07 0.07 0.07 0.02 -0.01 19 45 75 +45
28AUG26 38.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 15 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 24 0 15 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 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 32 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 12.61 -0.51 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.12 -0.50 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.58 -0.54 34 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.08 -0.55 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.09 -0.54 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.21 -0.43 45 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.21 -0.43 40 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 7.20 -0.45 34 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 6.24 -0.42 32 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.13 -0.54 19 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.17 -0.52 19 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.27 -0.49 19 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.45 -0.44 19 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.74 -0.32 18 0 16 0
29SEP26 31.00 C 1.19 1.20 1.14 1.18 -0.26 18 75 134 +75
29SEP26 32.00 C 0.73 0.82 0.73 0.78 -0.18 19 45 220 +45
29SEP26 33.00 C 0.00 0.00 0.00 0.49 -0.12 19 0 145 0
29SEP26 34.00 C 0.00 0.00 0.00 0.29 -0.10 19 0 819 0
29SEP26 35.00 C 0.00 0.00 0.00 0.16 -0.06 19 0 442 0
29SEP26 36.00 C 0.00 0.00 0.00 0.09 -0.03 19 0 87 0
29SEP26 37.00 C 0.00 0.00 0.00 0.05 -0.02 19 0 43 0
29SEP26 38.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 15 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 20 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 22 0 2 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 24 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.09 -0.54 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.21 -0.43 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.26 -0.38 32 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.22 -0.43 26 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.26 -0.41 24 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.20 -0.47 18 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.32 -0.49 18 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.52 -0.46 18 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 2.81 -0.41 18 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 2.20 -0.36 18 0 47 0
30DEC26 31.00 C 1.65 1.65 1.65 1.72 -0.27 19 15 195 +15
30DEC26 32.00 C 1.25 1.35 1.25 1.29 -0.18 19 45 164 0
30DEC26 33.00 C 0.00 0.00 0.00 0.95 -0.14 19 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.67 -0.17 19 0 226 0
30DEC26 35.00 C 0.00 0.00 0.00 0.47 -0.13 19 0 34 0
30DEC26 36.00 C 0.00 0.00 0.00 0.32 -0.11 19 0 12 0
30DEC26 37.00 C 0.00 0.00 0.00 0.22 -0.07 19 0 53 0
30DEC26 38.00 C 0.00 0.00 0.00 0.14 -0.06 18 0 109 0
30DEC26 39.00 C 0.00 0.00 0.00 0.09 -0.04 18 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 0.06 -0.03 19 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 0.04 -0.02 19 0 61 0
30DEC26 42.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 20 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 21 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 22 0 225 0
30MAR27 22.00 C 0.00 0.00 0.00 9.38 -0.28 31 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.38 -0.26 27 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.43 -0.31 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.51 -0.27 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.65 -0.25 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.70 -0.44 19 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.97 -0.42 19 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.32 -0.37 19 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.74 -0.33 19 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.23 -0.29 19 0 27 0
30MAR27 32.00 C 0.00 0.00 0.00 1.79 -0.20 19 0 19 0
30MAR27 33.00 C 0.00 0.00 0.00 1.43 -0.16 19 0 6 0
30MAR27 34.00 C 0.00 0.00 0.00 1.14 -0.12 20 0 4 0
30MAR27 35.00 C 0.00 0.00 0.00 0.89 -0.10 20 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 0.68 -0.11 19 0 64 0
30MAR27 37.00 C 0.00 0.00 0.00 0.52 -0.10 19 0 20 0
30MAR27 38.00 C 0.00 0.00 0.00 0.39 -0.08 19 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.29 -0.07 20 0 21 0
30MAR27 40.00 C 0.00 0.00 0.00 0.21 -0.05 19 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.16 -0.03 20 0 82 0
30MAR27 42.00 C 0.00 0.00 0.00 0.11 -0.03 19 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.08 -0.03 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.06 -0.02 19 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.04 -0.02 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.38 -0.45 24 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.38 -0.51 20 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.47 -0.50 20 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.63 -0.45 20 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 5.82 -0.37 20 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.08 -0.26 20 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.37 -0.27 19 0 121 0
29JUN27 29.00 C 0.00 0.00 0.00 3.71 -0.29 19 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 3.10 -0.31 19 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.61 -0.27 19 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.17 -0.25 19 0 20 0
29JUN27 33.00 C 0.00 0.00 0.00 1.80 -0.22 19 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.48 -0.18 19 0 4 0
29JUN27 35.00 C 0.00 0.00 0.00 1.21 -0.15 19 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.98 -0.13 19 0 4 0
29JUN27 37.00 C 0.00 0.00 0.00 0.81 -0.09 20 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.67 -0.06 20 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.52 -0.09 20 0 12 0
29JUN27 40.00 C 0.00 0.00 0.00 0.42 -0.06 20 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.33 -0.05 20 0 0 0
TOTAL CALL 785 13,550 +337
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 142 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 135 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 129 0 2 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 116 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 103 0 21 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 91 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 79 0 112 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 68 0 529 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 57 0 63 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 46 0 59 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 35 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 0.04 +0.02 18 0 592 0
29JUN26 31.00 P 0.30 0.41 0.30 0.33 +0.17 19 33 625 -6
29JUN26 32.00 P 1.05 1.05 1.05 1.05 +0.40 18 2 867 -2
29JUN26 33.00 P 0.00 0.00 0.00 2.02 +0.53 0 0 676 0
29JUN26 34.00 P 0.00 0.00 0.00 3.02 +0.54 0 0 34 -144
29JUN26 35.00 P 0.00 0.00 0.00 4.02 +0.54 0 0 30 0
29JUN26 36.00 P 0.00 0.00 0.00 5.02 +0.54 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 6.02 +0.38 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.02 +0.39 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.02 +0.39 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.02 +0.31 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.02 +0.31 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.02 +0.38 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 12.02 +0.38 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.02 +0.30 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 14.02 +0.31 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 15.02 +0.38 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 16.02 +0.32 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 24 0 25 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 20 0 34 0
30JUL26 28.00 P 0.07 0.07 0.07 0.03 +0.02 18 2 69 -2
30JUL26 29.00 P 0.00 0.00 0.00 0.10 +0.05 17 0 123 0
30JUL26 30.00 P 0.00 0.00 0.00 0.29 +0.13 17 0 504 0
30JUL26 31.00 P 0.65 0.69 0.61 0.69 +0.25 18 220 894 -20
30JUL26 32.00 P 1.34 1.43 1.30 1.30 +0.35 18 105 545 -75
30JUL26 33.00 P 0.00 0.00 0.00 2.09 +0.46 17 0 310 0
30JUL26 34.00 P 0.00 0.00 0.00 3.02 +0.52 0 0 132 0
30JUL26 35.00 P 0.00 0.00 0.00 4.02 +0.54 0 0 293 0
30JUL26 36.00 P 0.00 0.00 0.00 5.02 +0.54 0 0 0 -60
30JUL26 37.00 P 0.00 0.00 0.00 6.02 +0.38 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 7.02 +0.35 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 8.02 +0.33 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 9.02 +0.31 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 10.02 +0.31 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 11.02 +0.32 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 12.02 +0.32 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 13.02 +0.30 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 0.06 +0.02 19 0 10 0
28AUG26 28.00 P 0.21 0.21 0.21 0.15 +0.05 18 15 76 +15
28AUG26 29.00 P 0.35 0.35 0.35 0.34 +0.10 18 6 426 +6
28AUG26 30.00 P 0.60 0.67 0.60 0.67 +0.18 19 40 471 +25
28AUG26 31.00 P 1.25 1.25 1.14 1.15 +0.25 19 125 289 -50
28AUG26 32.00 P 1.86 1.90 1.79 1.80 +0.34 19 97 226 +90
28AUG26 33.00 P 0.00 0.00 0.00 2.53 +0.35 18 0 163 0
28AUG26 34.00 P 0.00 0.00 0.00 3.39 +0.47 18 0 115 0
28AUG26 35.00 P 0.00 0.00 0.00 4.32 +0.51 19 0 17 0
28AUG26 36.00 P 0.00 0.00 0.00 5.28 +0.53 19 0 5 0
28AUG26 37.00 P 0.00 0.00 0.00 6.23 +0.34 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 7.23 +0.33 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 8.20 +0.28 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 9.17 +0.25 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 10.21 +0.31 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 11.16 +0.20 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 12.16 +0.25 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 13.14 +0.22 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 40 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 30 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 23 0 73 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 20 0 212 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 142 0
29SEP26 26.00 P 0.00 0.00 0.00 0.06 +0.03 19 0 216 0
29SEP26 27.00 P 0.00 0.00 0.00 0.13 +0.05 19 0 41 0
29SEP26 28.00 P 0.00 0.00 0.00 0.27 +0.08 19 0 196 0
29SEP26 29.00 P 0.57 0.57 0.57 0.52 +0.15 19 1 257 -1
29SEP26 30.00 P 0.82 0.82 0.82 0.85 +0.18 19 16 381 -16
29SEP26 31.00 P 0.00 0.00 0.00 1.35 +0.26 19 0 129 0
29SEP26 32.00 P 0.00 0.00 0.00 1.96 +0.31 19 0 62 0
29SEP26 33.00 P 0.00 0.00 0.00 2.65 +0.32 18 0 23 0
29SEP26 34.00 P 0.00 0.00 0.00 3.50 +0.46 19 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 4.39 +0.50 19 0 49 0
29SEP26 36.00 P 0.00 0.00 0.00 5.32 +0.52 19 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 6.28 +0.36 19 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 7.24 +0.32 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.21 +0.28 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.19 +0.26 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.21 +0.30 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.22 +0.26 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.22 +0.31 23 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.21 +0.29 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.21 +0.50 26 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.20 +0.55 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.20 +0.50 29 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 19 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 0.05 +0.01 19 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.10 +0.03 19 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.19 +0.04 19 0 110 0
30DEC26 27.00 P 0.00 0.00 0.00 0.33 +0.07 19 0 153 0
30DEC26 28.00 P 0.00 0.00 0.00 0.55 +0.11 19 0 249 0
30DEC26 29.00 P 0.81 0.81 0.81 0.82 +0.12 18 1 21 0
30DEC26 30.00 P 1.16 1.16 1.16 1.26 +0.20 19 1 60 0
30DEC26 31.00 P 0.00 0.00 0.00 1.67 +0.17 18 0 171 0
30DEC26 32.00 P 0.00 0.00 0.00 2.29 +0.30 18 0 200 0
30DEC26 33.00 P 0.00 0.00 0.00 2.97 +0.36 18 0 31 0
30DEC26 34.00 P 0.00 0.00 0.00 3.72 +0.39 18 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 4.55 +0.44 18 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 5.43 +0.47 18 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 6.34 +0.31 18 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.28 +0.30 17 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.24 +0.27 15 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.21 +0.28 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.21 +0.29 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.22 +0.26 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.22 +0.31 20 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.21 +0.29 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.21 +0.32 23 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 15.20 +0.32 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.20 +0.33 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 0.08 +0.02 20 0 78 0
30MAR27 24.00 P 0.00 0.00 0.00 0.14 +0.03 20 0 18 0
30MAR27 25.00 P 0.00 0.00 0.00 0.24 +0.05 20 0 80 0
30MAR27 26.00 P 0.00 0.00 0.00 0.38 +0.07 19 0 24 0
30MAR27 27.00 P 0.00 0.00 0.00 0.55 +0.07 19 0 43 0
30MAR27 28.00 P 0.00 0.00 0.00 0.81 +0.14 19 0 37 0
30MAR27 29.00 P 0.00 0.00 0.00 1.19 +0.23 20 0 201 0
30MAR27 30.00 P 0.00 0.00 0.00 1.53 +0.21 19 0 9 0
30MAR27 31.00 P 0.00 0.00 0.00 2.01 +0.23 19 0 23 0
30MAR27 32.00 P 0.00 0.00 0.00 2.64 +0.31 19 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 3.28 +0.34 19 0 58 0
30MAR27 34.00 P 0.00 0.00 0.00 3.99 +0.38 19 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 4.77 +0.42 19 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 5.60 +0.45 19 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 6.35 +0.18 17 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 7.28 +0.21 16 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.24 +0.23 14 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.21 +0.25 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.21 +0.23 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.22 +0.26 16 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.22 +0.29 19 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.21 +0.29 18 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.21 +0.32 21 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.20 +0.32 20 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.15 +0.03 20 0 4 0
29JUN27 24.00 P 0.00 0.00 0.00 0.24 +0.05 20 0 0 0
29JUN27 25.00 P 0.49 0.49 0.49 0.37 +0.06 20 15 30 +15
29JUN27 26.00 P 0.00 0.00 0.00 0.56 +0.10 20 0 30 0
29JUN27 27.00 P 0.91 0.91 0.91 0.79 +0.12 20 15 15 +15
29JUN27 28.00 P 0.00 0.00 0.00 1.10 +0.16 20 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.46 +0.20 20 0 6 0
29JUN27 30.00 P 2.03 2.03 2.03 1.90 +0.24 20 15 46 +15
29JUN27 31.00 P 0.00 0.00 0.00 2.41 +0.29 20 0 6 0
29JUN27 32.00 P 0.00 0.00 0.00 2.98 +0.31 20 0 17 0
29JUN27 33.00 P 3.79 3.79 3.79 3.61 +0.33 20 15 16 +15
29JUN27 34.00 P 4.50 4.50 4.50 4.34 +0.39 21 15 31 +15
29JUN27 35.00 P 0.00 0.00 0.00 4.96 +0.28 20 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 5.75 +0.28 20 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 6.68 +0.37 21 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 7.48 +0.28 20 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 8.39 +0.27 20 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 9.33 +0.32 20 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 10.28 +0.30 19 0 0 0
TOTAL PUT 739 12,666 -165
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NBM - CNBM CLOSING PRICE HK$ 5.76
29JUN26 2.60 C 0.00 0.00 0.00 3.20 -0.23 350 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 3.11 -0.22 352 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 3.01 -0.22 337 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.91 -0.22 322 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.81 -0.22 309 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.70 -0.23 281 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.61 -0.22 282 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.50 -0.23 256 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.40 -0.23 244 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 2.30 -0.23 233 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.20 -0.23 222 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.11 -0.22 223 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.01 -0.22 211 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.91 -0.23 201 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.81 -0.23 190 0 5 0
29JUN26 4.10 C 0.00 0.00 0.00 1.70 -0.24 170 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.61 -0.22 169 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.51 -0.22 159 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.41 -0.22 150 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.31 -0.23 140 0 17 0
29JUN26 4.60 C 0.00 0.00 0.00 1.21 -0.23 130 0 22 0
29JUN26 4.70 C 0.00 0.00 0.00 1.11 -0.23 121 0 122 0
29JUN26 4.80 C 0.00 0.00 0.00 1.02 -0.24 118 0 75 0
29JUN26 4.90 C 0.00 0.00 0.00 0.93 -0.24 114 0 186 0
29JUN26 5.00 C 0.86 0.86 0.86 0.83 -0.23 104 50 458 +50
29JUN26 5.25 C 0.51 0.64 0.51 0.62 -0.23 97 3 495 0
29JUN26 5.50 C 0.55 0.55 0.55 0.46 -0.21 100 2 604 0
29JUN26 5.75 C 0.45 0.45 0.24 0.31 -0.19 95 448 585 -130
29JUN26 6.00 C 0.28 0.28 0.17 0.21 -0.16 96 300 336 +24
29JUN26 6.25 C 0.20 0.20 0.10 0.13 -0.15 95 21 353 0
29JUN26 6.50 C 0.15 0.15 0.08 0.08 -0.11 95 359 643 -132
29JUN26 6.75 C 0.10 0.10 0.10 0.05 -0.08 97 6 1,186 -6
29JUN26 7.00 C 0.03 0.05 0.03 0.03 -0.06 98 23 783 0
29JUN26 7.25 C 0.00 0.00 0.00 0.02 -0.04 102 0 323 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 -0.03 100 0 186 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 -0.02 110 0 160 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 -0.01 119 0 166 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 128 0 96 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 137 0 40 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 145 0 10 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 153 0 30 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 161 0 23 0
30JUL26 3.60 C 0.00 0.00 0.00 2.25 -0.21 114 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 2.16 -0.21 113 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 2.06 -0.21 107 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.97 -0.21 105 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.87 -0.22 100 0 5 0
30JUL26 4.10 C 0.00 0.00 0.00 1.77 -0.22 95 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.69 -0.21 95 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.60 -0.21 93 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.51 -0.21 90 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.43 -0.20 89 0 15 0
30JUL26 4.60 C 0.00 0.00 0.00 1.35 -0.20 88 0 90 0
30JUL26 4.70 C 0.00 0.00 0.00 1.27 -0.20 87 0 2 0
30JUL26 4.80 C 0.00 0.00 0.00 1.19 -0.20 85 0 2 0
30JUL26 4.90 C 0.00 0.00 0.00 1.12 -0.19 85 0 4 0
30JUL26 5.00 C 0.00 0.00 0.00 1.05 -0.18 84 0 165 0
30JUL26 5.25 C 0.00 0.00 0.00 0.88 -0.19 82 0 275 0
30JUL26 5.50 C 0.75 0.75 0.74 0.73 -0.16 80 3 472 -1
30JUL26 5.75 C 0.68 0.68 0.51 0.62 -0.16 82 107 397 -88
30JUL26 6.00 C 0.53 0.55 0.42 0.52 -0.15 82 28 270 -17
30JUL26 6.25 C 0.47 0.49 0.36 0.43 -0.14 82 54 76 +26
30JUL26 6.50 C 0.31 0.32 0.31 0.35 -0.13 82 37 181 +21
30JUL26 6.75 C 0.35 0.35 0.25 0.29 -0.11 83 11 208 +5
30JUL26 7.00 C 0.33 0.33 0.22 0.23 -0.10 82 38 259 +13
30JUL26 7.25 C 0.20 0.28 0.20 0.19 -0.08 83 464 656 +464
30JUL26 7.50 C 0.00 0.00 0.00 0.15 -0.07 82 0 69 0
30JUL26 7.75 C 0.00 0.00 0.00 0.12 -0.06 82 0 0 0
30JUL26 8.00 C 0.17 0.17 0.17 0.10 -0.05 83 2 114 0
30JUL26 8.25 C 0.15 0.15 0.15 0.08 -0.04 83 1 16 +1
30JUL26 8.50 C 0.00 0.00 0.00 0.06 -0.04 82 0 20 0
30JUL26 8.75 C 0.14 0.14 0.14 0.05 -0.03 83 2 22 +2
28AUG26 3.60 C 0.00 0.00 0.00 2.29 -0.20 95 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 2.19 -0.21 91 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 2.10 -0.21 89 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 2.01 -0.21 87 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.93 -0.20 87 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.84 -0.20 84 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.76 -0.19 84 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.68 -0.19 83 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.59 -0.20 80 0 2 0
28AUG26 4.50 C 0.00 0.00 0.00 1.52 -0.19 80 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.44 -0.19 79 0 91 0
28AUG26 4.70 C 0.00 0.00 0.00 1.37 -0.19 78 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.30 -0.19 78 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.23 -0.18 77 0 42 0
28AUG26 5.00 C 0.00 0.00 0.00 1.17 -0.19 77 0 192 0
28AUG26 5.25 C 0.00 0.00 0.00 1.02 -0.18 77 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.88 -0.18 76 0 71 0
28AUG26 5.75 C 0.65 0.65 0.65 0.77 -0.16 76 2 29 0
28AUG26 6.00 C 0.00 0.00 0.00 0.68 -0.15 78 0 20 0
28AUG26 6.25 C 0.00 0.00 0.00 0.58 -0.15 77 0 283 0
28AUG26 6.50 C 0.00 0.00 0.00 0.50 -0.15 77 0 60 0
28AUG26 6.75 C 0.40 0.48 0.40 0.43 -0.13 77 2 611 0
28AUG26 7.00 C 0.46 0.46 0.44 0.36 -0.13 76 5 1,140 +3
28AUG26 7.25 C 0.00 0.00 0.00 0.31 -0.11 76 0 8 0
28AUG26 7.50 C 0.00 0.00 0.00 0.26 -0.11 76 0 9 0
28AUG26 7.75 C 0.00 0.00 0.00 0.22 -0.10 76 0 12 0
28AUG26 8.00 C 0.00 0.00 0.00 0.19 -0.08 76 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.16 -0.07 76 0 24 0
28AUG26 8.50 C 0.00 0.00 0.00 0.14 -0.06 77 0 65 0
28AUG26 8.75 C 0.00 0.00 0.00 0.11 -0.06 75 0 4 0
29SEP26 3.60 C 0.00 0.00 0.00 2.32 -0.21 83 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 2.23 -0.21 81 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 2.14 -0.21 79 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 2.05 -0.21 77 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.97 -0.21 76 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 1.89 -0.20 76 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 1.81 -0.20 75 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.74 -0.19 75 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.67 -0.23 75 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 1.59 -0.19 74 0 21 0
29SEP26 4.60 C 0.00 0.00 0.00 1.53 -0.18 74 0 13 0
29SEP26 4.70 C 0.00 0.00 0.00 1.46 -0.19 74 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 1.40 -0.18 74 0 50 0
29SEP26 4.90 C 0.00 0.00 0.00 1.33 -0.19 73 0 58 0
29SEP26 5.00 C 0.00 0.00 0.00 1.27 -0.19 73 0 48 0
29SEP26 5.25 C 0.00 0.00 0.00 1.13 -0.23 72 0 479 0
29SEP26 5.50 C 0.00 0.00 0.00 1.00 -0.18 72 0 31 0
29SEP26 5.75 C 0.00 0.00 0.00 0.91 -0.12 74 0 547 0
29SEP26 6.00 C 0.91 0.91 0.91 0.81 -0.14 74 2 1,801 -2
29SEP26 6.25 C 0.00 0.00 0.00 0.73 -0.13 75 0 755 0
29SEP26 6.50 C 0.66 0.67 0.65 0.64 -0.14 75 305 1,013 +255
29SEP26 6.75 C 0.53 0.61 0.53 0.57 -0.13 75 402 521 +402
29SEP26 7.00 C 0.54 0.55 0.54 0.50 -0.12 75 300 2,314 +300
29SEP26 7.25 C 0.00 0.00 0.00 0.44 -0.11 74 0 280 0
29SEP26 7.50 C 0.00 0.00 0.00 0.39 -0.10 75 0 183 0
29SEP26 7.75 C 0.00 0.00 0.00 0.34 -0.09 74 0 60 0
29SEP26 8.00 C 0.32 0.38 0.32 0.30 -0.08 74 120 123 +98
29SEP26 8.25 C 0.34 0.35 0.34 0.26 -0.08 74 30 25 +17
29SEP26 8.50 C 0.00 0.00 0.00 0.23 -0.07 74 0 21 0
29SEP26 8.75 C 0.33 0.33 0.29 0.20 -0.07 74 30 38 +30
29SEP26 9.00 C 0.00 0.00 0.00 0.18 -0.05 74 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 0.16 -0.05 75 0 5 0
30DEC26 3.60 C 0.00 0.00 0.00 2.42 -0.20 70 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 2.34 -0.20 69 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 2.26 -0.20 68 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 2.19 -0.19 69 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 2.11 -0.20 68 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 2.04 -0.19 67 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.97 -0.19 67 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.90 -0.19 67 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.83 -0.19 66 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.76 -0.20 65 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.70 -0.19 65 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.65 -0.18 66 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.58 -0.19 65 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.53 -0.21 65 0 312 0
30DEC26 5.00 C 0.00 0.00 0.00 1.48 -0.17 66 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.34 -0.18 65 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 1.23 -0.16 65 0 70 0
30DEC26 5.75 C 0.00 0.00 0.00 1.13 -0.15 66 0 780 0
30DEC26 6.00 C 0.00 0.00 0.00 1.03 -0.15 66 0 20 0
30DEC26 6.25 C 0.00 0.00 0.00 0.93 -0.16 65 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.85 -0.14 65 0 764 0
30DEC26 6.75 C 0.00 0.00 0.00 0.77 -0.14 65 0 1,167 0
30DEC26 7.00 C 0.00 0.00 0.00 0.70 -0.13 65 0 669 0
30DEC26 7.25 C 0.00 0.00 0.00 0.63 -0.13 65 0 243 0
30DEC26 7.50 C 0.00 0.00 0.00 0.57 -0.13 64 0 112 0
30DEC26 7.75 C 0.00 0.00 0.00 0.52 -0.11 65 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.47 -0.11 64 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.43 -0.10 65 0 60 0
30DEC26 8.50 C 0.48 0.48 0.48 0.39 -0.09 65 1 20 0
30DEC26 8.75 C 0.00 0.00 0.00 0.35 -0.09 64 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.32 -0.08 64 0 1 0
30DEC26 9.25 C 0.36 0.36 0.35 0.29 -0.08 64 40 90 +40
30MAR27 3.60 C 0.00 0.00 0.00 2.51 -0.21 65 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 2.45 -0.19 66 0 2 0
30MAR27 3.80 C 0.00 0.00 0.00 2.36 -0.21 64 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 2.29 -0.19 63 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 2.22 -0.19 63 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 2.15 -0.19 63 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 2.08 -0.20 62 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 2.02 -0.19 62 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.96 -0.19 62 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.89 -0.20 61 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.84 -0.18 62 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.78 -0.18 61 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.72 -0.18 61 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 1.67 -0.18 61 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.61 -0.18 61 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.49 -0.18 61 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.38 -0.16 61 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.28 -0.15 61 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.18 -0.15 61 0 49 0
30MAR27 6.25 C 0.00 0.00 0.00 1.09 -0.15 61 0 1 0
30MAR27 6.50 C 0.00 0.00 0.00 1.01 -0.15 61 0 41 0
30MAR27 6.75 C 1.05 1.05 1.05 0.93 -0.14 61 4 22 -4
30MAR27 7.00 C 0.00 0.00 0.00 0.86 -0.13 61 0 170 0
30MAR27 7.25 C 0.00 0.00 0.00 0.79 -0.13 61 0 61 0
30MAR27 7.50 C 0.00 0.00 0.00 0.73 -0.12 61 0 26 0
30MAR27 7.75 C 0.00 0.00 0.00 0.67 -0.12 60 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 0.62 -0.11 60 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.57 -0.11 60 0 4 0
30MAR27 8.50 C 0.00 0.00 0.00 0.53 -0.10 60 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.49 -0.09 60 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.45 -0.09 60 0 315 0
30MAR27 9.25 C 0.00 0.00 0.00 0.42 -0.08 60 0 49 0
29JUN27 3.60 C 0.00 0.00 0.00 2.53 -0.24 66 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 2.45 -0.24 64 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 2.38 -0.24 64 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 2.31 -0.24 64 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 2.24 -0.23 63 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 2.17 -0.24 62 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 2.11 -0.23 63 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 2.04 -0.23 62 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.98 -0.23 62 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.92 -0.23 61 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.87 -0.22 62 0 1 0
29JUN27 4.70 C 0.00 0.00 0.00 1.81 -0.22 61 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.75 -0.22 61 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.70 -0.22 61 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.65 -0.21 61 0 1 0
29JUN27 5.25 C 0.00 0.00 0.00 1.53 -0.20 60 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.42 -0.19 60 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.31 -0.19 60 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.22 -0.18 60 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 1.13 -0.17 60 0 3 0
29JUN27 6.50 C 0.00 0.00 0.00 1.05 -0.16 60 0 15 0
29JUN27 6.75 C 0.00 0.00 0.00 0.97 -0.16 59 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.90 -0.15 59 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.84 -0.14 59 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.77 -0.14 59 0 43 0
29JUN27 7.75 C 0.00 0.00 0.00 0.72 -0.14 59 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.67 -0.13 59 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.62 -0.12 59 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.58 -0.12 59 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.54 -0.11 59 0 0 0
TOTAL CALL 3,202 26,607 +1,371
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 276 0 3 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 264 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 253 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 231 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 211 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 201 0 61 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 191 0 50 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 173 0 119 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 164 0 123 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 155 0 212 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 146 0 119 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 138 0 136 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 130 0 49 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 122 0 300 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 114 0 68 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 107 0 379 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 99 0 423 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 92 0 473 0
29JUN26 4.70 P 0.00 0.00 0.00 0.02 0.00 97 0 246 0
29JUN26 4.80 P 0.05 0.05 0.03 0.03 0.00 98 43 442 +33
29JUN26 4.90 P 0.05 0.05 0.04 0.04 0.00 97 7 238 -2
29JUN26 5.00 P 0.05 0.05 0.05 0.05 0.00 94 20 521 0
29JUN26 5.25 P 0.15 0.16 0.09 0.10 +0.01 94 21 705 -5
29JUN26 5.50 P 0.25 0.25 0.16 0.18 +0.03 94 25 398 0
29JUN26 5.75 P 0.30 0.30 0.30 0.29 +0.05 93 2 294 0
29JUN26 6.00 P 0.41 0.50 0.41 0.44 +0.08 94 16 281 0
29JUN26 6.25 P 0.00 0.00 0.00 0.63 +0.11 100 0 46 0
29JUN26 6.50 P 0.00 0.00 0.00 0.84 +0.15 105 0 78 0
29JUN26 6.75 P 0.00 0.00 0.00 1.02 +0.13 86 0 100 0
29JUN26 7.00 P 1.07 1.17 1.07 1.25 +0.18 81 75 440 +15
29JUN26 7.25 P 0.00 0.00 0.00 1.50 +0.18 93 0 30 0
29JUN26 7.50 P 0.00 0.00 0.00 1.74 +0.19 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.99 +0.21 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.24 +0.22 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.49 +0.23 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.74 +0.23 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.99 +0.25 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.24 +0.25 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.49 +0.25 0 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 74 0 175 0
30JUL26 3.70 P 0.00 0.00 0.00 0.02 +0.01 79 0 93 0
30JUL26 3.80 P 0.00 0.00 0.00 0.03 +0.01 82 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.04 +0.01 83 0 70 0
30JUL26 4.00 P 0.06 0.06 0.06 0.05 +0.01 83 50 116 -50
30JUL26 4.10 P 0.00 0.00 0.00 0.06 +0.01 82 0 60 0
30JUL26 4.20 P 0.08 0.08 0.08 0.07 +0.01 81 50 133 -50
30JUL26 4.30 P 0.00 0.00 0.00 0.09 +0.02 82 0 41 0
30JUL26 4.40 P 0.11 0.11 0.11 0.10 +0.02 80 10 120 +10
30JUL26 4.50 P 0.00 0.00 0.00 0.12 +0.02 80 0 756 0
30JUL26 4.60 P 0.00 0.00 0.00 0.14 +0.03 80 0 304 0
30JUL26 4.70 P 0.15 0.15 0.15 0.16 +0.03 79 66 256 +66
30JUL26 4.80 P 0.00 0.00 0.00 0.19 +0.03 80 0 218 0
30JUL26 4.90 P 0.20 0.20 0.20 0.22 +0.04 80 65 133 +65
30JUL26 5.00 P 0.20 0.23 0.20 0.25 +0.04 80 23 607 -22
30JUL26 5.25 P 0.33 0.33 0.32 0.34 +0.05 79 27 82 -8
30JUL26 5.50 P 0.41 0.51 0.41 0.45 +0.07 79 26 91 +1
30JUL26 5.75 P 0.54 0.65 0.54 0.58 +0.09 80 11 51 -1
30JUL26 6.00 P 0.64 0.64 0.64 0.73 +0.11 81 5 71 -5
30JUL26 6.25 P 0.00 0.00 0.00 0.91 +0.12 83 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.09 +0.13 84 0 0 0
30JUL26 6.75 P 1.25 1.25 1.25 1.29 +0.15 87 40 40 +40
30JUL26 7.00 P 0.00 0.00 0.00 1.49 +0.16 87 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.70 +0.17 89 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 1.90 +0.17 87 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.12 +0.17 88 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.35 +0.17 89 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.57 +0.16 87 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.81 +0.18 90 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 3.04 +0.17 88 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.05 +0.01 77 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.06 +0.01 76 0 25 0
28AUG26 3.80 P 0.00 0.00 0.00 0.07 +0.01 76 0 75 0
28AUG26 3.90 P 0.00 0.00 0.00 0.09 +0.02 77 0 57 0
28AUG26 4.00 P 0.00 0.00 0.00 0.10 +0.01 76 0 5 0
28AUG26 4.10 P 0.00 0.00 0.00 0.11 +0.01 74 0 35 0
28AUG26 4.20 P 0.00 0.00 0.00 0.13 +0.01 74 0 25 0
28AUG26 4.30 P 0.00 0.00 0.00 0.15 +0.02 74 0 123 0
28AUG26 4.40 P 0.00 0.00 0.00 0.17 +0.01 74 0 36 0
28AUG26 4.50 P 0.20 0.20 0.20 0.20 +0.02 74 15 1,011 0
28AUG26 4.60 P 0.00 0.00 0.00 0.23 +0.03 75 0 87 0
28AUG26 4.70 P 0.00 0.00 0.00 0.26 +0.03 75 0 68 0
28AUG26 4.80 P 0.27 0.27 0.27 0.29 +0.03 74 15 68 +15
28AUG26 4.90 P 0.00 0.00 0.00 0.32 +0.03 74 0 20 0
28AUG26 5.00 P 0.40 0.40 0.40 0.36 +0.04 74 5 34 +5
28AUG26 5.25 P 0.00 0.00 0.00 0.46 +0.05 74 0 37 0
28AUG26 5.50 P 0.00 0.00 0.00 0.58 +0.06 74 0 45 0
28AUG26 5.75 P 0.00 0.00 0.00 0.71 +0.08 74 0 34 0
28AUG26 6.00 P 0.82 0.82 0.82 0.87 +0.09 75 1 6 0
28AUG26 6.25 P 0.00 0.00 0.00 1.04 +0.11 77 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.22 +0.10 78 0 15 0
28AUG26 6.75 P 0.00 0.00 0.00 1.42 +0.14 80 0 15 0
28AUG26 7.00 P 0.00 0.00 0.00 1.61 +0.14 80 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 1.81 +0.14 81 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.02 +0.15 82 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.23 +0.16 82 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.45 +0.16 83 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.67 +0.16 84 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.90 +0.17 85 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 3.13 +0.17 86 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.09 +0.01 74 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.11 +0.02 74 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.12 +0.02 73 0 8 0
29SEP26 3.90 P 0.00 0.00 0.00 0.14 +0.02 73 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.16 +0.03 73 0 65 0
29SEP26 4.10 P 0.18 0.18 0.18 0.18 +0.03 73 65 74 +35
29SEP26 4.20 P 0.18 0.18 0.18 0.20 +0.02 72 65 161 +34
29SEP26 4.30 P 0.00 0.00 0.00 0.23 +0.03 73 0 59 0
29SEP26 4.40 P 0.00 0.00 0.00 0.26 +0.04 73 0 5 0
29SEP26 4.50 P 0.27 0.27 0.27 0.29 +0.04 73 15 1,168 0
29SEP26 4.60 P 0.00 0.00 0.00 0.32 +0.04 73 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.35 +0.04 72 0 71 0
29SEP26 4.80 P 0.35 0.35 0.35 0.39 +0.05 72 25 310 0
29SEP26 4.90 P 0.00 0.00 0.00 0.42 +0.04 71 0 52 0
29SEP26 5.00 P 0.00 0.00 0.00 0.47 +0.06 72 0 58 0
29SEP26 5.25 P 0.00 0.00 0.00 0.57 +0.06 71 0 186 0
29SEP26 5.50 P 0.00 0.00 0.00 0.70 +0.08 72 0 51 0
29SEP26 5.75 P 0.00 0.00 0.00 0.84 +0.09 73 0 82 0
29SEP26 6.00 P 1.08 1.08 1.07 1.00 +0.10 73 250 265 +215
29SEP26 6.25 P 0.00 0.00 0.00 1.15 +0.10 73 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 1.33 +0.10 74 0 36 0
29SEP26 6.75 P 0.00 0.00 0.00 1.52 +0.11 75 0 75 0
29SEP26 7.00 P 0.00 0.00 0.00 1.70 +0.11 75 0 17 0
29SEP26 7.25 P 0.00 0.00 0.00 1.91 +0.13 77 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.11 +0.14 77 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.32 +0.15 78 0 0 0
29SEP26 8.00 P 2.40 2.40 2.40 2.54 +0.16 79 5 0 -5
29SEP26 8.25 P 0.00 0.00 0.00 2.75 +0.16 79 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.97 +0.16 79 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.19 +0.16 80 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.42 +0.16 80 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.65 +0.16 81 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.16 +0.02 64 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.18 +0.02 64 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.20 +0.02 63 0 46 0
30DEC26 3.90 P 0.00 0.00 0.00 0.22 +0.02 63 0 8 0
30DEC26 4.00 P 0.00 0.00 0.00 0.25 +0.03 63 0 74 0
30DEC26 4.10 P 0.00 0.00 0.00 0.28 +0.03 63 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.31 +0.03 63 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.34 +0.03 63 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.37 +0.03 63 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.41 +0.04 63 0 145 0
30DEC26 4.60 P 0.00 0.00 0.00 0.44 +0.04 62 0 51 0
30DEC26 4.70 P 0.00 0.00 0.00 0.48 +0.04 63 0 100 0
30DEC26 4.80 P 0.00 0.00 0.00 0.52 +0.05 63 0 48 0
30DEC26 4.90 P 0.00 0.00 0.00 0.57 +0.06 63 0 125 0
30DEC26 5.00 P 0.00 0.00 0.00 0.61 +0.06 63 0 85 0
30DEC26 5.25 P 0.00 0.00 0.00 0.73 +0.07 63 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.85 +0.07 62 0 82 0
30DEC26 5.75 P 0.00 0.00 0.00 0.98 +0.06 62 0 105 0
30DEC26 6.00 P 1.22 1.22 1.22 1.13 +0.07 62 1 35 -1
30DEC26 6.25 P 0.00 0.00 0.00 1.30 +0.08 63 0 75 0
30DEC26 6.50 P 0.00 0.00 0.00 1.48 +0.10 64 0 400 0
30DEC26 6.75 P 0.00 0.00 0.00 1.66 +0.10 64 0 415 0
30DEC26 7.00 P 1.81 1.81 1.81 1.84 +0.09 64 1 141 0
30DEC26 7.25 P 0.00 0.00 0.00 2.04 +0.10 65 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.25 +0.12 66 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.45 +0.12 67 0 0 0
30DEC26 8.00 P 2.60 2.60 2.60 2.66 +0.13 67 10 10 0
30DEC26 8.25 P 0.00 0.00 0.00 2.87 +0.13 67 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.08 +0.13 68 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.29 +0.13 67 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.51 +0.14 68 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.74 +0.15 69 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.22 +0.02 59 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.24 +0.02 59 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.27 +0.02 59 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.30 +0.03 59 0 16 0
30MAR27 4.00 P 0.00 0.00 0.00 0.33 +0.03 59 0 41 0
30MAR27 4.10 P 0.00 0.00 0.00 0.36 +0.04 59 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.39 +0.04 59 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.42 +0.04 58 0 1 0
30MAR27 4.40 P 0.00 0.00 0.00 0.46 +0.04 58 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.50 +0.04 59 0 2 0
30MAR27 4.60 P 0.00 0.00 0.00 0.54 +0.05 59 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.58 +0.05 59 0 32 0
30MAR27 4.80 P 0.00 0.00 0.00 0.62 +0.05 58 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 0.67 +0.06 59 0 219 0
30MAR27 5.00 P 0.00 0.00 0.00 0.71 +0.06 58 0 26 0
30MAR27 5.25 P 0.00 0.00 0.00 0.83 +0.07 58 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 0.96 +0.07 58 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.09 +0.07 58 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.26 +0.09 58 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.40 +0.08 58 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.57 +0.09 58 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.76 +0.10 59 0 0 0
30MAR27 7.00 P 1.90 1.90 1.90 1.94 +0.09 59 5 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.13 +0.11 59 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.32 +0.10 59 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.52 +0.11 60 0 0 0
30MAR27 8.00 P 2.65 2.65 2.65 2.72 +0.10 60 5 5 0
30MAR27 8.25 P 0.00 0.00 0.00 2.93 +0.12 60 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.14 +0.12 61 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.35 +0.12 61 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.55 +0.11 60 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.78 +0.13 61 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.33 +0.03 57 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.36 +0.03 57 0 2 0
29JUN27 3.80 P 0.38 0.38 0.38 0.39 +0.03 57 2 2 +2
29JUN27 3.90 P 0.00 0.00 0.00 0.43 +0.03 57 0 8 0
29JUN27 4.00 P 0.00 0.00 0.00 0.46 +0.03 57 0 12 0
29JUN27 4.10 P 0.00 0.00 0.00 0.50 +0.03 57 0 31 0
29JUN27 4.20 P 0.00 0.00 0.00 0.54 +0.03 57 0 41 0
29JUN27 4.30 P 0.00 0.00 0.00 0.58 +0.04 57 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.63 +0.05 57 0 2 0
29JUN27 4.50 P 0.00 0.00 0.00 0.67 +0.05 57 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.72 +0.05 57 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.76 +0.05 57 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.81 +0.05 57 0 25 0
29JUN27 4.90 P 0.00 0.00 0.00 0.86 +0.06 57 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.91 +0.06 57 0 3 0
29JUN27 5.25 P 0.00 0.00 0.00 1.04 +0.06 56 0 0 0
29JUN27 5.50 P 1.17 1.17 1.17 1.18 +0.07 56 1 1 +1
29JUN27 5.75 P 0.00 0.00 0.00 1.33 +0.08 56 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.48 +0.08 56 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.64 +0.09 55 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.81 +0.10 55 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.98 +0.10 55 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.16 +0.11 55 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.34 +0.12 55 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.52 +0.11 54 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.71 +0.11 54 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.90 +0.11 53 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.10 +0.11 53 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.31 +0.12 54 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.52 +0.13 54 0 0 0
TOTAL PUT 1,068 16,943 +388
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NCL - NCI CLOSING PRICE HK$ 53.15
29JUN26 23.00 C 0.00 0.00 0.00 30.16 +3.34 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 29.16 +3.34 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 28.16 +3.34 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 27.16 +3.34 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 26.16 +3.34 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 25.17 +3.35 160 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 24.17 +3.35 150 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 23.17 +3.34 140 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 22.17 +3.34 131 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 21.17 +3.34 122 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 20.17 +3.34 112 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 19.17 +3.34 103 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 18.27 +3.44 158 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 17.17 +3.34 83 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 16.17 +3.34 0 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 15.17 +3.34 0 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 14.17 +3.34 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 13.28 +3.45 115 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 12.28 +3.44 106 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 11.28 +3.44 98 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 10.29 +3.43 91 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 9.18 +3.29 53 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 8.19 +3.25 53 0 293 0
29JUN26 46.00 C 0.00 0.00 0.00 7.20 +3.15 50 0 61 0
29JUN26 47.00 C 0.00 0.00 0.00 6.24 +3.02 52 0 113 0
29JUN26 48.00 C 0.00 0.00 0.00 5.30 +2.82 51 0 272 0
29JUN26 49.00 C 1.20 3.48 1.20 4.40 +2.61 51 102 347 +75
29JUN26 50.00 C 1.00 3.44 0.99 3.53 +2.25 49 62 518 -16
29JUN26 52.50 C 0.81 2.15 0.81 1.92 +1.46 53 168 365 -38
29JUN26 55.00 C 0.06 1.10 0.06 0.77 +0.64 50 290 867 +159
29JUN26 57.50 C 0.10 0.10 0.10 0.28 +0.25 51 2 170 0
29JUN26 60.00 C 0.14 0.14 0.14 0.08 +0.07 52 47 285 +3
29JUN26 62.50 C 0.00 0.00 0.00 0.02 +0.01 52 0 332 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 58 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 76 0 57 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 85 0 43 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 93 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 122 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 129 0 1 0
30JUL26 36.00 C 0.00 0.00 0.00 17.20 +3.34 50 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 16.20 +3.34 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 15.20 +3.33 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 14.20 +3.33 0 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 13.37 +3.49 73 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 12.31 +3.41 62 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 11.42 +3.49 65 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 10.44 +3.46 61 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 9.54 +3.47 61 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 8.44 +3.24 51 0 302 0
30JUL26 46.00 C 0.00 0.00 0.00 7.38 +2.99 43 0 203 0
30JUL26 47.00 C 0.00 0.00 0.00 6.48 +2.82 43 0 168 0
30JUL26 48.00 C 2.50 4.63 2.50 5.63 +2.63 43 80 211 +65
30JUL26 49.00 C 1.97 4.98 1.97 5.00 +2.61 47 69 222 +58
30JUL26 50.00 C 1.89 4.10 1.89 4.26 +2.35 46 104 427 +12
30JUL26 52.50 C 1.56 2.43 1.56 2.67 +1.68 44 76 170 -34
30JUL26 55.00 C 1.06 1.93 1.06 1.58 +1.08 43 72 257 +39
30JUL26 57.50 C 0.55 1.00 0.55 0.90 +0.67 43 27 113 -15
30JUL26 60.00 C 0.60 0.60 0.60 0.51 +0.41 43 1 97 -1
30JUL26 62.50 C 0.13 0.13 0.13 0.28 +0.23 44 55 152 +55
30JUL26 65.00 C 0.00 0.00 0.00 0.14 +0.12 43 0 154 0
30JUL26 67.50 C 0.00 0.00 0.00 0.07 +0.06 43 0 90 0
30JUL26 70.00 C 0.00 0.00 0.00 0.04 +0.03 44 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 15.20 +3.33 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 14.26 +3.38 58 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 13.40 +3.50 63 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 12.53 +3.60 65 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 11.42 +3.43 56 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 10.44 +3.35 52 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 9.54 +3.31 52 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 8.65 +3.22 50 0 20 0
28AUG26 46.00 C 0.00 0.00 0.00 7.74 +3.04 48 0 21 0
28AUG26 47.00 C 0.00 0.00 0.00 6.69 +2.64 42 0 30 0
28AUG26 48.00 C 0.00 0.00 0.00 6.10 +2.64 46 0 249 0
28AUG26 49.00 C 0.00 0.00 0.00 5.35 +2.42 45 0 170 0
28AUG26 50.00 C 2.00 5.01 2.00 4.63 +2.17 43 80 69 +11
28AUG26 52.50 C 2.31 3.54 2.31 3.27 +1.70 43 11 65 +8
28AUG26 55.00 C 1.74 2.07 1.74 2.26 +1.26 42 30 60 +15
28AUG26 57.50 C 1.37 1.62 1.37 1.55 +0.92 42 30 102 0
28AUG26 60.00 C 0.00 0.00 0.00 1.06 +0.66 42 0 38 0
28AUG26 62.50 C 0.81 0.81 0.81 0.72 +0.48 42 15 76 +6
28AUG26 65.00 C 0.56 0.56 0.56 0.48 +0.34 43 15 15 +15
28AUG26 67.50 C 0.00 0.00 0.00 0.31 +0.22 43 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.19 +0.14 42 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.12 +0.09 42 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.08 +0.07 43 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 20.20 +3.34 60 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 19.20 +3.34 55 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 18.27 +3.41 66 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 17.20 +3.34 43 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 16.20 +3.33 0 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 15.42 +3.54 63 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 14.52 +3.61 63 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 13.40 +3.44 55 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.53 +3.60 55 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.54 +3.40 52 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 10.65 +3.33 51 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.73 +3.19 48 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.84 +3.02 46 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 7.79 +2.61 42 0 111 0
29SEP26 47.00 C 0.00 0.00 0.00 7.25 +2.53 45 0 45 0
29SEP26 48.00 C 5.62 7.26 5.43 6.55 +2.48 44 75 135 +75
29SEP26 49.00 C 3.63 6.58 3.63 5.89 +2.32 44 70 200 +60
29SEP26 50.00 C 5.57 5.58 5.57 5.23 +2.08 43 44 146 +42
29SEP26 52.50 C 0.00 0.00 0.00 3.97 +1.70 42 0 182 0
29SEP26 55.00 C 3.22 3.30 3.18 2.99 +1.36 42 21 615 0
29SEP26 57.50 C 2.38 2.38 2.38 2.23 +1.01 42 29 1,055 +17
29SEP26 60.00 C 0.72 0.72 0.72 1.67 +0.85 42 1 62 -1
29SEP26 62.50 C 0.00 0.00 0.00 1.24 +0.65 42 0 128 0
29SEP26 65.00 C 0.64 1.06 0.64 0.92 +0.52 42 25 36 +10
29SEP26 67.50 C 0.00 0.00 0.00 0.66 +0.39 42 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 0.47 +0.29 42 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.33 +0.21 42 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.23 +0.15 42 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.16 +0.11 42 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.11 +0.07 42 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.08 +0.06 42 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.06 +0.05 43 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.04 +0.03 43 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 17.31 +3.40 50 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 16.43 +3.47 51 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 15.46 +3.40 49 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 14.54 +3.63 47 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 13.64 +3.56 46 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 12.77 +3.43 45 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 11.86 +3.20 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 11.24 +2.96 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.22 +2.54 41 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.52 +2.41 41 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 9.19 +2.59 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.58 +2.48 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.00 +2.35 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.49 +2.26 42 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.91 +2.16 42 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 5.58 +1.76 40 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 4.57 +1.47 40 0 4 0
30DEC26 57.50 C 3.80 3.80 3.80 3.78 +1.29 40 10 10 +10
30DEC26 60.00 C 0.00 0.00 0.00 3.11 +1.13 40 0 4 0
30DEC26 62.50 C 0.00 0.00 0.00 2.55 +0.95 40 0 26 0
30DEC26 65.00 C 0.00 0.00 0.00 2.07 +0.80 40 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.69 +0.67 40 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.38 +0.56 41 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.10 +0.48 41 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.90 +0.38 41 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.75 +0.34 41 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.61 +0.29 41 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.48 +0.23 41 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.39 +0.20 41 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.31 +0.16 41 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 17.31 +3.40 41 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 16.43 +3.43 42 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 15.46 +3.24 40 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 14.64 +3.21 40 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 13.90 +3.08 40 0 0 0
30MAR27 41.00 C 9.60 12.00 9.60 13.20 +2.73 40 10 10 0
30MAR27 42.00 C 0.00 0.00 0.00 12.50 +3.04 40 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 12.09 +3.19 42 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 11.46 +3.14 42 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 10.90 +3.08 42 0 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 10.32 +2.97 42 0 1,010 0
30MAR27 47.00 C 0.00 0.00 0.00 9.74 +2.87 41 0 43 0
30MAR27 48.00 C 0.00 0.00 0.00 9.22 +2.58 41 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 8.72 +2.49 41 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 8.22 +2.40 41 0 62 0
30MAR27 52.50 C 0.00 0.00 0.00 6.90 +2.12 40 0 44 0
30MAR27 55.00 C 0.00 0.00 0.00 6.10 +2.10 41 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 4.94 +1.51 39 0 10 0
30MAR27 60.00 C 0.00 0.00 0.00 4.23 +1.27 39 0 45 0
30MAR27 62.50 C 0.00 0.00 0.00 3.59 +1.13 39 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 3.08 +1.01 39 0 5 0
30MAR27 67.50 C 2.82 2.82 2.82 2.75 +1.14 40 15 20 +15
30MAR27 70.00 C 0.00 0.00 0.00 2.35 +0.98 40 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 1.93 +0.79 40 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 1.66 +0.69 40 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 1.42 +0.62 40 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 16.09 +2.95 40 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 15.38 +2.87 40 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 14.70 +2.82 40 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 14.07 +2.79 40 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 13.45 +2.72 40 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 12.82 +2.65 40 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 12.26 +2.83 40 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 11.71 +2.75 40 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 11.16 +2.65 40 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 10.51 +2.45 39 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 10.16 +2.55 40 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 9.66 +2.46 40 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 9.21 +2.39 40 0 2 0
29JUN27 52.50 C 0.00 0.00 0.00 8.10 +2.24 40 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 7.12 +2.05 40 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 6.28 +1.87 40 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 5.45 +1.62 39 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 4.82 +1.48 39 0 0 0
29JUN27 65.00 C 4.25 4.35 4.05 4.35 +1.37 40 13 13 +13
29JUN27 67.50 C 0.00 0.00 0.00 3.76 +1.17 40 0 2 0
29JUN27 70.00 C 0.00 0.00 0.00 3.34 +1.13 40 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 2.81 +0.89 39 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 2.49 +0.90 40 0 0 0
TOTAL CALL 1,649 12,855 +658
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 222 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 211 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 201 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 191 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 181 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 172 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 164 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 155 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 147 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 139 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 116 0 5 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 109 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 102 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 88 0 32 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 82 0 31 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 75 0 101 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 69 0 109 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 -0.02 63 0 56 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 -0.04 57 0 71 0
29JUN26 45.00 P 0.00 0.00 0.00 0.02 -0.09 55 0 333 0
29JUN26 46.00 P 0.46 0.46 0.23 0.03 -0.19 52 17 207 -6
29JUN26 47.00 P 0.79 0.79 0.20 0.07 -0.32 53 17 341 +16
29JUN26 48.00 P 0.97 0.98 0.67 0.13 -0.53 52 61 254 +61
29JUN26 49.00 P 1.06 1.12 0.21 0.22 -0.81 50 66 234 +36
29JUN26 50.00 P 0.81 0.81 0.44 0.41 -1.11 52 34 296 -9
29JUN26 52.50 P 2.00 2.00 0.99 1.19 -1.95 51 27 85 -8
29JUN26 55.00 P 3.20 3.20 2.27 2.61 -2.69 51 5 134 -2
29JUN26 57.50 P 0.00 0.00 0.00 4.60 -3.11 51 0 103 0
29JUN26 60.00 P 0.00 0.00 0.00 6.91 -3.29 52 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 9.35 -3.63 0 0 75 0
29JUN26 65.00 P 0.00 0.00 0.00 11.85 -3.35 0 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 14.35 -3.35 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 16.85 -3.61 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 19.35 -3.62 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 21.85 -3.35 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 24.35 -3.35 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 26.85 -3.35 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 29.35 -3.35 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 31.85 -3.62 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 34.35 -3.62 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 32 0
30JUL26 37.00 P 0.00 0.00 0.00 0.03 -0.03 45 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.05 -0.05 45 0 6 0
30JUL26 39.00 P 0.00 0.00 0.00 0.07 -0.09 43 0 20 0
30JUL26 40.00 P 0.00 0.00 0.00 0.11 -0.13 43 0 65 0
30JUL26 41.00 P 0.00 0.00 0.00 0.17 -0.20 43 0 33 0
30JUL26 42.00 P 1.00 1.00 0.42 0.26 -0.27 43 8 196 -8
30JUL26 43.00 P 1.19 1.19 0.66 0.37 -0.38 43 40 326 +40
30JUL26 44.00 P 1.51 1.51 0.95 0.52 -0.50 44 60 393 +60
30JUL26 45.00 P 1.85 1.85 1.85 0.72 -0.63 44 15 519 +15
30JUL26 46.00 P 2.23 2.23 1.02 0.96 -0.79 44 94 404 +79
30JUL26 47.00 P 2.43 2.46 1.29 1.24 -0.98 44 64 367 +24
30JUL26 48.00 P 3.66 3.66 1.55 1.58 -1.18 44 19 448 -15
30JUL26 49.00 P 3.84 3.84 2.02 1.99 -1.34 44 64 545 +9
30JUL26 50.00 P 4.79 4.79 2.19 2.41 -1.48 44 20 214 +14
30JUL26 52.50 P 6.08 6.08 3.45 3.72 -2.02 43 121 282 +105
30JUL26 55.00 P 0.00 0.00 0.00 5.29 -2.55 41 0 27 0
30JUL26 57.50 P 7.31 7.31 6.65 7.17 -3.06 39 82 84 +82
30JUL26 60.00 P 0.00 0.00 0.00 9.46 -3.33 41 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 11.55 -3.65 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 14.18 -3.44 42 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 16.60 -3.51 38 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 18.97 -3.65 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 21.58 -3.54 41 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 24.07 -3.54 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.18 -0.15 42 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.26 -0.20 43 0 1 0
28AUG26 40.00 P 0.00 0.00 0.00 0.36 -0.25 43 0 16 0
28AUG26 41.00 P 0.00 0.00 0.00 0.48 -0.34 43 0 97 0
28AUG26 42.00 P 0.00 0.00 0.00 0.63 -0.44 43 0 169 0
28AUG26 43.00 P 0.00 0.00 0.00 0.82 -0.53 43 0 199 0
28AUG26 44.00 P 1.29 1.29 1.29 1.04 -0.64 43 2 303 -2
28AUG26 45.00 P 0.00 0.00 0.00 1.31 -0.77 43 0 255 0
28AUG26 46.00 P 2.96 2.96 2.96 1.61 -0.89 43 4 82 -4
28AUG26 47.00 P 2.08 2.08 2.00 1.95 -1.05 43 3 198 0
28AUG26 48.00 P 3.47 3.47 2.25 2.35 -1.19 43 14 263 -2
28AUG26 49.00 P 4.00 4.00 4.00 2.76 -1.34 43 12 289 +12
28AUG26 50.00 P 4.77 4.77 4.59 3.18 -1.52 42 24 241 +24
28AUG26 52.50 P 6.68 6.68 4.91 4.45 -1.95 41 80 261 +65
28AUG26 55.00 P 0.00 0.00 0.00 6.04 -2.28 41 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 7.88 -2.84 41 0 30 0
28AUG26 60.00 P 0.00 0.00 0.00 9.70 -3.31 37 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 12.02 -3.36 39 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 14.30 -3.51 38 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 16.72 -3.39 40 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 19.06 -3.56 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 21.58 -3.54 34 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 24.10 -3.51 42 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.08 -0.06 42 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 0.11 -0.09 42 0 12 0
29SEP26 35.00 P 0.00 0.00 0.00 0.16 -0.11 42 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.22 -0.16 42 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.30 -0.20 42 0 13 0
29SEP26 38.00 P 0.98 0.98 0.98 0.40 -0.25 42 2 43 -2
29SEP26 39.00 P 0.00 0.00 0.00 0.52 -0.32 42 0 1 0
29SEP26 40.00 P 0.00 0.00 0.00 0.67 -0.38 42 0 131 0
29SEP26 41.00 P 0.00 0.00 0.00 0.84 -0.48 42 0 109 0
29SEP26 42.00 P 1.97 1.97 1.97 1.05 -0.55 42 15 112 +15
29SEP26 43.00 P 2.52 2.52 2.52 1.29 -0.66 42 15 181 +15
29SEP26 44.00 P 2.69 2.69 1.65 1.56 -0.76 42 30 283 -13
29SEP26 45.00 P 2.08 2.08 2.08 1.87 -0.87 42 1 321 -1
29SEP26 46.00 P 2.20 2.20 2.20 2.21 -0.99 42 15 195 -15
29SEP26 47.00 P 2.54 2.54 2.54 2.59 -1.11 43 15 885 -9
29SEP26 48.00 P 4.17 4.17 2.90 3.01 -1.20 43 25 136 -25
29SEP26 49.00 P 5.10 5.10 3.30 3.42 -1.30 42 35 209 0
29SEP26 50.00 P 0.00 0.00 0.00 3.84 -1.52 42 0 242 0
29SEP26 52.50 P 0.00 0.00 0.00 5.16 -1.84 41 0 115 0
29SEP26 55.00 P 6.46 7.04 6.46 6.66 -2.41 41 63 34 -35
29SEP26 57.50 P 0.00 0.00 0.00 8.46 -2.66 41 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 10.28 -3.01 39 0 65 0
29SEP26 62.50 P 0.00 0.00 0.00 12.25 -3.31 37 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 14.38 -3.54 35 0 30 0
29SEP26 67.50 P 17.20 17.20 17.20 16.72 -3.61 34 1 31 -1
29SEP26 70.00 P 0.00 0.00 0.00 19.06 -3.73 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 21.58 -3.54 31 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.10 -3.51 37 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 26.36 -3.54 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 29.09 -3.30 42 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 31.57 -3.31 42 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 34.06 -3.32 42 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 36.55 -3.32 39 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.73 -0.33 41 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.89 -0.38 41 0 13 0
30DEC26 38.00 P 0.00 0.00 0.00 1.08 -0.44 41 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 1.29 -0.51 41 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 1.51 -0.59 41 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.79 -0.66 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.07 -0.73 41 0 32 0
30DEC26 43.00 P 0.00 0.00 0.00 2.39 -0.83 41 0 16 0
30DEC26 44.00 P 0.00 0.00 0.00 2.74 -0.91 42 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 3.10 -1.00 42 0 30 0
30DEC26 46.00 P 0.00 0.00 0.00 3.52 -1.09 42 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 3.96 -1.16 42 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.40 -1.28 42 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 4.91 -1.37 42 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.42 -1.27 42 0 5 0
30DEC26 52.50 P 0.00 0.00 0.00 6.80 -1.73 42 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.32 -2.02 42 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 9.95 -2.32 42 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 11.61 -2.71 40 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 13.58 -2.92 41 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 15.61 -3.08 41 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 17.61 -3.30 40 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 19.73 -3.47 39 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 22.06 -3.49 39 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 24.30 -3.61 37 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 26.74 -3.57 38 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 29.23 -3.42 40 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 31.60 -3.53 37 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 34.06 -3.54 35 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 36.55 -3.54 35 0 0 0
30MAR27 36.00 P 1.35 1.37 1.35 1.18 -0.31 40 2 24 +2
30MAR27 37.00 P 0.00 0.00 0.00 1.40 -0.36 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.62 -0.43 40 0 3 0
30MAR27 39.00 P 0.00 0.00 0.00 1.89 -0.46 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.17 -0.53 40 0 3 0
30MAR27 41.00 P 0.00 0.00 0.00 2.46 -0.60 40 0 1 0
30MAR27 42.00 P 0.00 0.00 0.00 2.81 -0.65 40 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.17 -0.72 40 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 3.53 -0.80 40 0 17 0
30MAR27 45.00 P 0.00 0.00 0.00 3.95 -0.86 40 0 1,010 0
30MAR27 46.00 P 0.00 0.00 0.00 4.39 -0.94 41 0 1,026 0
30MAR27 47.00 P 0.00 0.00 0.00 4.83 -1.01 41 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 5.32 -1.09 41 0 26 0
30MAR27 49.00 P 0.00 0.00 0.00 5.76 -1.24 40 0 6 0
30MAR27 50.00 P 0.00 0.00 0.00 6.35 -1.25 41 0 7 0
30MAR27 52.50 P 0.00 0.00 0.00 7.73 -1.50 41 0 18 0
30MAR27 55.00 P 0.00 0.00 0.00 9.24 -1.74 41 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 10.75 -2.12 40 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 12.48 -2.39 40 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 14.37 -2.58 40 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 16.37 -2.77 40 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 18.36 -3.00 40 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 20.39 -3.14 39 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 22.61 -3.20 40 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 24.86 -3.24 40 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 27.13 -3.18 40 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.20 -0.41 40 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.48 -0.57 40 0 2 0
29JUN27 40.00 P 0.00 0.00 0.00 2.78 -0.63 40 0 3 0
29JUN27 41.00 P 0.00 0.00 0.00 3.13 -0.67 40 0 4 0
29JUN27 42.00 P 0.00 0.00 0.00 3.48 -0.76 40 0 2 0
29JUN27 43.00 P 4.01 4.01 4.01 3.95 -0.73 41 3 2 -3
29JUN27 44.00 P 0.00 0.00 0.00 4.38 -0.75 41 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 4.78 -0.87 40 0 5 0
29JUN27 46.00 P 0.00 0.00 0.00 5.21 -0.94 40 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 5.67 -1.02 40 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 6.02 -1.24 40 0 1 0
29JUN27 49.00 P 0.00 0.00 0.00 6.49 -1.37 39 0 0 0
29JUN27 50.00 P 7.15 7.15 7.15 7.01 -1.46 39 4 4 +4
29JUN27 52.50 P 0.00 0.00 0.00 8.37 -1.70 39 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 10.05 -1.74 40 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 11.64 -2.00 40 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 13.36 -2.19 40 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 15.17 -1.92 40 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 17.04 -2.10 40 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 19.04 -2.32 40 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 21.06 -2.88 40 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 23.19 -2.62 40 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 25.35 -2.75 40 0 0 0
TOTAL PUT 1,179 14,525 +518
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$ 41.72
29JUN26 29.00 C 0.00 0.00 0.00 12.74 -0.14 95 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 11.72 -0.17 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 10.74 -0.15 77 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 9.74 -0.15 68 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 8.74 -0.15 59 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 7.74 -0.15 51 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 6.74 -0.15 43 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 5.74 -0.15 34 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 4.74 -0.15 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 3.74 -0.16 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 2.76 -0.18 26 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.84 -0.20 27 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 1.07 -0.21 27 0 45 0
29JUN26 42.00 C 0.46 0.69 0.46 0.50 -0.19 26 82 113 -68
29JUN26 43.00 C 0.20 0.28 0.20 0.21 -0.12 28 90 112 -12
29JUN26 44.00 C 0.11 0.13 0.11 0.07 -0.07 28 16 94 -14
29JUN26 45.00 C 0.07 0.07 0.07 0.02 -0.03 28 10 99 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 89 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 38 0 139 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 43 0 114 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 49 0 214 0
29JUN26 50.00 C 0.01 0.01 0.01 0.01 0.00 54 17 530 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 67 0 57 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 79 0 51 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 90 0 74 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 100 0 43 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 110 0 16 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 119 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 137 0 4 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 8.78 -0.20 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 7.81 -0.19 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 6.89 -0.14 32 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 5.95 -0.14 31 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 5.06 -0.13 32 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 4.21 -0.13 31 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 3.44 -0.12 31 0 0 0
30JUL26 40.00 C 2.20 2.59 2.20 2.75 -0.10 31 45 60 +45
30JUL26 41.00 C 1.70 1.98 1.70 2.08 -0.09 30 30 90 +30
30JUL26 42.00 C 1.50 1.56 1.50 1.59 -0.07 30 35 260 0
30JUL26 43.00 C 0.00 0.00 0.00 1.18 -0.06 31 0 118 0
30JUL26 44.00 C 0.87 0.87 0.87 0.86 -0.05 31 15 69 -15
30JUL26 45.00 C 0.00 0.00 0.00 0.61 -0.04 31 0 71 0
30JUL26 46.00 C 0.00 0.00 0.00 0.42 -0.03 31 0 91 0
30JUL26 47.00 C 0.00 0.00 0.00 0.28 -0.03 31 0 91 0
30JUL26 48.00 C 0.00 0.00 0.00 0.20 -0.02 32 0 56 0
30JUL26 49.00 C 0.00 0.00 0.00 0.13 -0.01 32 0 23 0
30JUL26 50.00 C 0.00 0.00 0.00 0.08 -0.01 31 0 87 0
30JUL26 52.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 54 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 33 0 66 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 38 0 45 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 47 0 60 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 9.05 +0.07 36 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 8.11 +0.08 35 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 7.22 +0.08 35 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 6.31 -0.17 33 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 5.50 -0.17 33 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 4.75 -0.16 33 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 4.05 -0.16 33 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 3.34 -0.15 32 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 2.77 -0.14 32 0 8 0
28AUG26 42.00 C 2.26 2.26 2.26 2.28 -0.14 32 15 30 +10
28AUG26 43.00 C 0.00 0.00 0.00 1.86 -0.13 32 0 58 0
28AUG26 44.00 C 0.00 0.00 0.00 1.51 -0.11 32 0 98 0
28AUG26 45.00 C 1.24 1.24 1.24 1.20 -0.11 32 15 35 +15
28AUG26 46.00 C 0.00 0.00 0.00 0.96 -0.08 33 0 0 0
28AUG26 47.00 C 0.81 0.81 0.81 0.78 -0.04 33 15 52 0
28AUG26 48.00 C 0.00 0.00 0.00 0.61 -0.04 33 0 75 0
28AUG26 49.00 C 0.00 0.00 0.00 0.47 -0.05 33 0 46 0
28AUG26 50.00 C 0.00 0.00 0.00 0.36 -0.05 33 0 150 0
28AUG26 52.50 C 0.00 0.00 0.00 0.17 -0.04 33 0 1 0
28AUG26 55.00 C 0.00 0.00 0.00 0.08 -0.02 33 0 15 0
28AUG26 57.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 2 0
28AUG26 60.00 C 0.00 0.00 0.00 0.02 0.00 34 0 1 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
29SEP26 32.00 C 0.00 0.00 0.00 10.15 +0.06 34 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.28 +0.13 35 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.39 +0.13 34 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.53 +0.02 34 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.65 -0.14 32 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.88 -0.14 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.17 -0.13 32 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 4.51 -0.12 32 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.84 -0.14 32 0 6 0
29SEP26 41.00 C 0.00 0.00 0.00 3.29 -0.14 32 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 2.78 -0.09 31 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.35 -0.09 31 0 45 0
29SEP26 44.00 C 0.00 0.00 0.00 1.98 -0.09 32 0 840 0
29SEP26 45.00 C 0.00 0.00 0.00 1.65 -0.08 32 0 852 0
29SEP26 46.00 C 0.00 0.00 0.00 1.38 -0.08 32 0 75 0
29SEP26 47.00 C 0.00 0.00 0.00 1.16 -0.06 32 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 0.96 -0.06 32 0 90 0
29SEP26 49.00 C 0.00 0.00 0.00 0.75 -0.09 32 0 75 0
29SEP26 50.00 C 0.00 0.00 0.00 0.65 -0.04 33 0 38 0
29SEP26 52.50 C 0.00 0.00 0.00 0.37 -0.01 33 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 0.21 -0.02 33 0 32 0
29SEP26 57.50 C 0.00 0.00 0.00 0.11 -0.02 32 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 11 0
29SEP26 62.50 C 0.00 0.00 0.00 0.04 0.00 34 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 0.00 33 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 33 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 38 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.87 +0.12 36 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.04 +0.03 35 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.23 0.00 35 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.46 +0.09 34 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.70 -0.02 34 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.95 -0.07 33 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.32 -0.05 33 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.72 -0.05 33 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.16 -0.04 33 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.64 -0.04 33 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.16 -0.03 33 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.72 -0.02 33 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.32 -0.02 33 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 2.87 -0.04 32 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 2.54 -0.02 32 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.28 +0.01 33 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 1.99 -0.02 32 0 33 0
30DEC26 49.00 C 0.00 0.00 0.00 1.77 0.00 33 0 30 0
30DEC26 50.00 C 1.62 1.62 1.62 1.54 -0.02 32 15 30 -15
30DEC26 52.50 C 0.00 0.00 0.00 1.11 +0.01 33 0 61 0
30DEC26 55.00 C 0.00 0.00 0.00 0.79 +0.01 33 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 0.55 +0.01 33 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.41 +0.01 33 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.28 +0.01 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.19 0.00 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.13 0.00 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.09 0.00 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.06 0.00 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.58 +0.08 36 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.79 +0.07 36 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.05 +0.03 35 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.33 +0.03 35 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.64 +0.07 35 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.99 +0.04 34 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.36 +0.04 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.78 -0.03 34 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.14 -0.13 33 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.64 -0.13 33 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.17 -0.13 33 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.74 -0.12 33 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.33 -0.12 33 0 18 0
30MAR27 45.00 C 0.00 0.00 0.00 4.07 0.00 34 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.71 -0.05 34 0 6 0
30MAR27 47.00 C 0.00 0.00 0.00 3.38 -0.05 34 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.08 -0.04 34 0 427 0
30MAR27 49.00 C 0.00 0.00 0.00 2.79 +0.07 34 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.50 +0.03 33 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.98 -0.08 34 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.54 -0.02 34 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 1.19 -0.02 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.89 -0.04 33 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.68 -0.04 33 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.53 -0.03 33 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.41 -0.02 33 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.31 -0.02 33 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.19 -0.01 36 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 10.47 -0.01 36 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.77 -0.02 35 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.10 -0.03 35 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.48 -0.02 35 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.86 -0.06 34 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.31 -0.04 34 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.77 -0.03 34 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.27 -0.05 34 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.81 +0.09 34 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.35 +0.08 34 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 4.80 -0.15 33 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 4.56 -0.08 34 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.19 -0.07 34 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.86 -0.07 34 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.56 -0.02 34 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.26 -0.03 33 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 2.99 -0.04 33 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 2.41 -0.05 33 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.94 -0.04 33 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.55 -0.03 33 0 0 0
TOTAL CALL 400 6,665 -24
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 105 0 12 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 79 0 16 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 71 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 54 0 45 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 47 0 69 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 39 0 79 0
29JUN26 38.00 P 0.06 0.06 0.06 0.01 0.00 31 2 190 0
29JUN26 39.00 P 0.14 0.17 0.14 0.03 -0.02 28 45 360 +45
29JUN26 40.00 P 0.00 0.00 0.00 0.11 -0.04 28 0 255 0
29JUN26 41.00 P 0.54 0.54 0.40 0.34 -0.06 28 48 249 +31
29JUN26 42.00 P 1.35 1.40 0.83 0.80 -0.04 28 86 259 +41
29JUN26 43.00 P 0.00 0.00 0.00 1.46 +0.02 27 0 152 0
29JUN26 44.00 P 0.00 0.00 0.00 2.33 +0.08 27 0 152 0
29JUN26 45.00 P 0.00 0.00 0.00 3.28 +0.11 0 0 113 0
29JUN26 46.00 P 0.00 0.00 0.00 4.28 +0.14 0 0 553 0
29JUN26 47.00 P 0.00 0.00 0.00 5.28 +0.14 0 0 265 0
29JUN26 48.00 P 0.00 0.00 0.00 6.28 -0.04 0 0 127 0
29JUN26 49.00 P 0.00 0.00 0.00 7.28 +0.02 0 0 162 0
29JUN26 50.00 P 0.00 0.00 0.00 8.28 +0.01 0 0 80 0
29JUN26 52.50 P 0.00 0.00 0.00 10.78 -0.08 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 13.34 -0.02 104 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 15.84 +0.03 118 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 18.34 +0.11 131 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 20.84 -0.06 143 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 23.34 -0.05 154 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 25.78 -0.11 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 28.28 -0.12 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 30.79 -0.07 159 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 33.29 +0.02 168 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 35.79 +0.03 176 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.07 +0.01 32 0 60 0
30JUL26 36.00 P 0.00 0.00 0.00 0.13 +0.01 32 0 66 0
30JUL26 37.00 P 0.00 0.00 0.00 0.23 +0.01 31 0 67 0
30JUL26 38.00 P 0.00 0.00 0.00 0.40 +0.03 32 0 114 0
30JUL26 39.00 P 0.00 0.00 0.00 0.63 +0.04 32 0 112 0
30JUL26 40.00 P 0.00 0.00 0.00 0.94 +0.05 32 0 60 0
30JUL26 41.00 P 1.28 1.28 1.28 1.35 +0.07 32 1 16 +1
30JUL26 42.00 P 2.16 2.16 1.88 1.86 +0.08 32 30 131 +30
30JUL26 43.00 P 2.82 2.93 2.36 2.37 0.00 31 105 235 +105
30JUL26 44.00 P 0.00 0.00 0.00 3.06 +0.11 31 0 117 0
30JUL26 45.00 P 0.00 0.00 0.00 3.80 +0.11 31 0 200 0
30JUL26 46.00 P 0.00 0.00 0.00 4.61 +0.12 31 0 118 0
30JUL26 47.00 P 0.00 0.00 0.00 5.48 +0.13 31 0 103 0
30JUL26 48.00 P 0.00 0.00 0.00 6.39 +0.07 31 0 90 0
30JUL26 49.00 P 0.00 0.00 0.00 7.41 +0.15 36 0 65 0
30JUL26 50.00 P 0.00 0.00 0.00 8.36 -0.04 36 0 50 0
30JUL26 52.50 P 0.00 0.00 0.00 10.85 -0.05 43 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 13.37 -0.03 52 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 15.87 +0.06 58 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 18.42 +0.02 68 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 20.89 -0.01 72 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 23.34 -0.05 73 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 25.89 0.00 83 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 28.39 -0.03 88 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.11 0.00 33 0 36 0
28AUG26 34.00 P 0.00 0.00 0.00 0.18 0.00 33 0 91 0
28AUG26 35.00 P 0.00 0.00 0.00 0.28 -0.01 33 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.42 -0.01 33 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.61 -0.01 33 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.86 -0.01 33 0 18 0
28AUG26 39.00 P 1.42 1.42 1.42 1.17 -0.01 33 1 76 +1
28AUG26 40.00 P 0.00 0.00 0.00 1.55 +0.01 34 0 30 0
28AUG26 41.00 P 0.00 0.00 0.00 2.00 +0.03 34 0 24 0
28AUG26 42.00 P 2.61 2.61 2.49 2.51 +0.05 34 23 60 0
28AUG26 43.00 P 0.00 0.00 0.00 3.08 +0.07 34 0 90 0
28AUG26 44.00 P 0.00 0.00 0.00 3.63 +0.03 33 0 45 0
28AUG26 45.00 P 4.28 4.28 4.28 4.33 +0.05 33 2 39 0
28AUG26 46.00 P 0.00 0.00 0.00 5.07 +0.06 33 0 33 0
28AUG26 47.00 P 0.00 0.00 0.00 5.86 +0.07 33 0 43 0
28AUG26 48.00 P 0.00 0.00 0.00 6.69 -0.12 33 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 7.57 -0.13 33 0 7 0
28AUG26 50.00 P 0.00 0.00 0.00 8.47 -0.14 33 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 10.85 -0.05 35 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 13.37 -0.03 41 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 15.87 -0.04 46 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 18.42 +0.02 54 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 20.89 -0.01 57 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 23.34 -0.05 58 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 25.89 0.00 65 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.15 0.00 33 0 54 0
29SEP26 33.00 P 0.00 0.00 0.00 0.23 0.00 33 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.34 +0.01 33 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.49 +0.01 33 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.68 +0.01 33 0 4 0
29SEP26 37.00 P 0.00 0.00 0.00 0.92 +0.02 33 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 1.21 +0.03 33 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 1.54 +0.03 33 0 1 0
29SEP26 40.00 P 2.05 2.05 2.05 1.95 +0.03 33 13 43 +13
29SEP26 41.00 P 0.00 0.00 0.00 2.42 +0.05 33 0 25 0
29SEP26 42.00 P 0.00 0.00 0.00 2.93 +0.05 33 0 35 0
29SEP26 43.00 P 0.00 0.00 0.00 3.50 +0.07 33 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 4.03 +0.07 32 0 849 0
29SEP26 45.00 P 0.00 0.00 0.00 4.69 +0.08 32 0 829 0
29SEP26 46.00 P 0.00 0.00 0.00 5.40 +0.08 32 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 6.17 +0.10 32 0 61 0
29SEP26 48.00 P 0.00 0.00 0.00 6.95 -0.11 32 0 105 0
29SEP26 49.00 P 0.00 0.00 0.00 7.81 -0.10 33 0 58 0
29SEP26 50.00 P 0.00 0.00 0.00 8.68 -0.01 33 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 10.91 -0.12 32 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 13.37 -0.05 35 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.87 -0.04 40 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.42 +0.02 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.89 -0.01 49 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 23.34 -0.05 50 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 25.89 0.00 56 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 28.39 -0.03 59 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 30.81 -0.05 57 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 33.31 +0.04 60 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 35.81 +0.05 63 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.55 +0.04 33 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 0.72 +0.06 33 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 0.92 +0.05 33 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 1.17 +0.07 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.44 +0.08 33 0 40 0
30DEC26 37.00 P 0.00 0.00 0.00 1.77 +0.09 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.12 +0.10 33 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 2.44 +0.01 33 0 30 0
30DEC26 40.00 P 0.00 0.00 0.00 2.83 -0.02 32 0 31 0
30DEC26 41.00 P 0.00 0.00 0.00 3.28 -0.03 32 0 16 0
30DEC26 42.00 P 0.00 0.00 0.00 3.90 +0.04 33 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.51 +0.20 33 0 23 0
30DEC26 44.00 P 0.00 0.00 0.00 5.03 +0.14 33 0 13 0
30DEC26 45.00 P 0.00 0.00 0.00 5.67 +0.14 33 0 43 0
30DEC26 46.00 P 0.00 0.00 0.00 6.21 -0.02 32 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 6.92 -0.02 32 0 41 0
30DEC26 48.00 P 0.00 0.00 0.00 7.65 -0.02 32 0 5 0
30DEC26 49.00 P 0.00 0.00 0.00 8.43 -0.01 32 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 9.21 -0.03 32 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 11.31 -0.10 32 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 13.52 -0.13 31 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 15.87 -0.11 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.42 +0.02 36 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 20.89 -0.01 38 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 23.34 -0.05 40 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.89 0.00 44 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 28.39 -0.03 47 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 30.81 -0.05 46 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.97 0.00 33 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 1.19 +0.01 34 0 35 0
30MAR27 34.00 P 0.00 0.00 0.00 1.46 +0.01 34 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.74 +0.01 34 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 2.01 -0.02 33 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 2.42 +0.07 34 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.80 +0.08 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 3.23 +0.12 34 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 3.67 +0.04 33 0 852 0
30MAR27 41.00 P 0.00 0.00 0.00 4.17 +0.15 33 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.70 0.00 34 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.22 -0.03 33 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 5.60 -0.26 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 6.24 -0.01 32 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 6.89 -0.01 32 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 7.56 -0.01 32 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 8.25 -0.04 32 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.99 -0.04 32 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 9.75 -0.03 32 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 11.72 -0.05 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.85 -0.07 32 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 16.06 -0.08 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.42 -0.02 32 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 20.89 -0.01 34 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 23.34 -0.06 35 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.89 -0.08 39 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 28.39 -0.08 41 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.80 +0.03 33 0 10 0
29JUN27 34.00 P 0.00 0.00 0.00 2.13 +0.03 33 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.44 0.00 33 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 2.78 -0.02 33 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 3.17 0.00 33 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 3.56 -0.01 33 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.99 -0.01 32 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 4.43 -0.03 32 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.94 -0.01 32 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 5.48 +0.01 32 0 2 0
29JUN27 43.00 P 0.00 0.00 0.00 6.02 +0.07 32 0 0 0
29JUN27 44.00 P 7.01 7.01 7.01 6.62 +0.03 32 15 45 +15
29JUN27 45.00 P 0.00 0.00 0.00 7.23 +0.08 31 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 7.85 +0.09 31 0 35 0
29JUN27 47.00 P 0.00 0.00 0.00 8.51 +0.09 31 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 9.19 +0.09 31 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 9.87 +0.02 31 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 10.58 +0.05 31 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 12.44 -0.03 30 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.40 -0.06 29 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 16.49 -0.07 29 0 0 0
TOTAL PUT 371 9,025 +282
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$ 190.20
26JUN26 167.50 C 0.00 0.00 0.00 22.77 - 48 0 0 -
26JUN26 170.00 C 0.00 0.00 0.00 20.29 - 47 0 0 -
26JUN26 172.50 C 0.00 0.00 0.00 17.85 -0.37 48 0 0 0
26JUN26 175.00 C 0.00 0.00 0.00 15.44 -0.39 48 0 0 0
26JUN26 177.50 C 0.00 0.00 0.00 13.12 -0.41 48 0 0 0
26JUN26 180.00 C 0.00 0.00 0.00 10.91 -0.42 48 0 0 0
26JUN26 182.50 C 0.00 0.00 0.00 8.85 -0.43 48 0 0 0
26JUN26 185.00 C 0.00 0.00 0.00 6.84 -0.58 46 1 1 +1
26JUN26 187.50 C 0.00 0.00 0.00 5.19 -0.58 46 0 0 0
26JUN26 190.00 C 5.40 5.40 3.42 3.85 -0.52 46 33 32 +32
26JUN26 192.50 C 2.42 2.48 2.42 2.76 -0.45 47 30 30 +30
26JUN26 195.00 C 1.67 2.18 1.67 1.91 -0.37 47 17 17 +17
26JUN26 197.50 C 0.00 0.00 0.00 1.27 -0.30 47 0 0 0
26JUN26 200.00 C 1.06 1.06 1.06 0.82 -0.23 47 6 6 +6
26JUN26 205.00 C 0.41 0.42 0.41 0.32 -0.10 48 30 30 +30
26JUN26 210.00 C 0.07 0.07 0.07 0.09 -0.06 47 3 3 +3
26JUN26 215.00 C 0.00 0.00 0.00 0.03 -0.02 49 0 0 0
26JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 42.78 -0.35 0 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 40.28 -0.51 0 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 37.78 -0.50 0 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 35.28 -0.49 0 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 32.79 -0.52 45 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 30.29 -0.72 41 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 27.80 -0.36 42 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 25.31 -0.37 41 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 22.83 -0.39 40 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 20.38 -0.41 40 0 3 0
29JUN26 172.50 C 0.00 0.00 0.00 17.96 -0.45 40 0 126 0
29JUN26 175.00 C 0.00 0.00 0.00 15.60 -0.50 40 0 121 0
29JUN26 177.50 C 0.00 0.00 0.00 13.34 -0.54 40 0 91 0
29JUN26 180.00 C 0.00 0.00 0.00 11.19 -0.59 40 0 219 0
29JUN26 182.50 C 0.00 0.00 0.00 9.19 -0.64 40 0 170 0
29JUN26 185.00 C 0.00 0.00 0.00 7.39 -0.66 40 0 108 0
29JUN26 187.50 C 0.00 0.00 0.00 5.71 -0.63 39 0 181 0
29JUN26 190.00 C 4.52 4.52 3.71 4.29 -0.67 39 52 376 -3
29JUN26 192.50 C 2.65 4.17 2.59 3.19 -0.61 39 137 456 +52
29JUN26 195.00 C 2.52 3.07 1.86 2.31 -0.56 39 107 573 +41
29JUN26 197.50 C 1.35 2.30 1.32 1.62 -0.50 40 95 518 +12
29JUN26 200.00 C 1.59 1.65 0.93 1.15 -0.39 40 33 1,034 +19
29JUN26 205.00 C 0.42 0.46 0.41 0.50 -0.23 41 27 647 -13
29JUN26 210.00 C 0.27 0.27 0.20 0.19 -0.14 40 29 1,189 +11
29JUN26 215.00 C 0.10 0.10 0.10 0.07 -0.07 41 1 758 -1
29JUN26 220.00 C 0.00 0.00 0.00 0.02 -0.03 41 0 582 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 213 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 48 0 267 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 53 0 225 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 58 0 61 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 67 0 99 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 71 0 28 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 75 0 25 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 80 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 84 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 88 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 91 0 33 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 99 0 76 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 103 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 106 0 95 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 120 0 10 0
03JUL26 167.50 C 0.00 0.00 0.00 22.99 - 39 0 0 -
03JUL26 170.00 C 0.00 0.00 0.00 20.60 - 39 0 0 -
03JUL26 172.50 C 0.00 0.00 0.00 18.26 -0.45 39 0 0 0
03JUL26 175.00 C 0.00 0.00 0.00 16.01 -0.47 39 0 0 0
03JUL26 177.50 C 0.00 0.00 0.00 13.86 -0.50 39 0 0 0
03JUL26 180.00 C 0.00 0.00 0.00 11.83 -0.52 39 0 0 0
03JUL26 182.50 C 0.00 0.00 0.00 9.95 -0.54 39 0 0 0
03JUL26 185.00 C 0.00 0.00 0.00 8.13 -0.66 38 0 0 0
03JUL26 187.50 C 6.76 6.76 6.76 6.54 -0.72 38 15 15 +15
03JUL26 190.00 C 5.54 5.54 5.54 5.21 -0.70 38 15 15 +15
03JUL26 192.50 C 0.00 0.00 0.00 4.10 -0.63 38 0 0 0
03JUL26 195.00 C 3.26 3.26 3.26 3.17 -0.56 38 15 15 +15
03JUL26 197.50 C 2.01 2.31 2.01 2.40 -0.49 38 32 17 +17
03JUL26 200.00 C 2.37 2.37 1.73 1.79 -0.42 38 19 13 +13
03JUL26 205.00 C 0.00 0.00 0.00 0.93 -0.30 39 0 0 0
03JUL26 210.00 C 0.00 0.00 0.00 0.45 -0.19 39 0 0 0
03JUL26 215.00 C 0.31 0.31 0.31 0.22 -0.09 39 1 1 +1
03JUL26 220.00 C 0.05 0.05 0.05 0.08 -0.06 38 4 4 +4
03JUL26 225.00 C 0.00 0.00 0.00 0.04 -0.02 40 0 0 0
03JUL26 230.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
03JUL26 235.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 43.18 -0.42 32 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 40.38 -0.58 0 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 37.99 -0.86 0 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 35.96 -0.22 36 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 32.85 -1.29 0 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 31.27 -0.44 36 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 28.99 -0.46 36 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 26.76 -0.48 36 0 13 0
30JUL26 167.50 C 0.00 0.00 0.00 24.60 -0.50 36 0 30 0
30JUL26 170.00 C 0.00 0.00 0.00 22.51 -0.52 36 0 43 0
30JUL26 172.50 C 0.00 0.00 0.00 20.50 -0.54 36 0 203 0
30JUL26 175.00 C 0.00 0.00 0.00 18.58 -0.56 36 0 239 0
30JUL26 177.50 C 0.00 0.00 0.00 16.76 -0.57 36 0 137 0
30JUL26 180.00 C 0.00 0.00 0.00 15.04 -0.57 36 0 504 0
30JUL26 182.50 C 0.00 0.00 0.00 13.43 -0.58 36 0 274 0
30JUL26 185.00 C 0.00 0.00 0.00 11.98 -0.26 36 0 225 0
30JUL26 187.50 C 9.77 10.81 9.77 10.42 -0.61 35 28 243 +28
30JUL26 190.00 C 9.91 10.40 9.91 9.13 -0.58 35 18 290 +18
30JUL26 192.50 C 0.00 0.00 0.00 7.91 -0.60 35 0 231 0
30JUL26 195.00 C 7.00 7.00 7.00 6.83 -0.59 35 15 321 0
30JUL26 197.50 C 7.05 7.05 5.62 5.90 -0.54 35 156 517 +132
30JUL26 200.00 C 5.53 5.53 4.80 5.07 -0.49 35 61 326 +60
30JUL26 205.00 C 3.75 4.17 3.52 3.69 -0.42 35 17 737 0
30JUL26 210.00 C 2.62 2.66 2.44 2.66 -0.33 36 76 171 +48
30JUL26 215.00 C 1.79 2.21 1.79 1.85 -0.28 36 63 262 +15
30JUL26 220.00 C 1.23 1.23 1.23 1.26 -0.24 36 1 745 -1
30JUL26 225.00 C 1.03 1.03 0.84 0.85 -0.21 36 16 1,132 -1
30JUL26 230.00 C 0.74 0.74 0.53 0.56 -0.18 36 31 995 +15
30JUL26 235.00 C 0.44 0.44 0.44 0.38 -0.12 36 4 368 0
30JUL26 240.00 C 0.00 0.00 0.00 0.24 -0.09 36 0 134 0
30JUL26 245.00 C 0.17 0.17 0.17 0.15 -0.06 36 5 27 +5
28AUG26 150.00 C 0.00 0.00 0.00 41.95 -0.38 40 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 39.82 -0.86 41 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 36.99 -0.94 35 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 34.83 -0.78 36 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 32.66 -1.51 36 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 30.94 -1.17 38 0 15 0
28AUG26 165.00 C 0.00 0.00 0.00 28.92 -0.45 38 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 27.00 -0.45 38 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 25.12 -0.46 38 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 23.33 -0.46 38 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 21.61 -0.46 38 0 15 0
28AUG26 177.50 C 0.00 0.00 0.00 19.95 -0.47 38 0 73 0
28AUG26 180.00 C 18.00 18.00 18.00 18.41 -0.47 38 2 45 0
28AUG26 182.50 C 0.00 0.00 0.00 16.91 -0.46 38 0 74 0
28AUG26 185.00 C 14.97 15.46 14.97 15.74 -0.32 39 60 96 +18
28AUG26 187.50 C 0.00 0.00 0.00 14.24 -0.49 38 0 160 0
28AUG26 190.00 C 0.00 0.00 0.00 12.98 -0.57 38 0 205 0
28AUG26 192.50 C 12.04 12.04 11.56 11.81 -0.56 38 16 202 +16
28AUG26 195.00 C 0.00 0.00 0.00 10.71 -0.56 38 0 170 0
28AUG26 197.50 C 0.00 0.00 0.00 9.69 -0.56 38 0 170 0
28AUG26 200.00 C 0.00 0.00 0.00 8.76 -0.55 38 0 219 0
28AUG26 205.00 C 7.10 7.10 6.91 7.09 -0.54 38 17 191 -15
28AUG26 210.00 C 0.00 0.00 0.00 5.68 -0.55 38 0 96 0
28AUG26 215.00 C 4.30 4.30 4.30 4.55 -0.48 38 2 149 -2
28AUG26 220.00 C 0.00 0.00 0.00 3.53 -0.47 38 0 227 0
28AUG26 225.00 C 0.00 0.00 0.00 2.82 -0.33 38 0 215 0
28AUG26 230.00 C 2.50 2.57 2.29 2.19 -0.30 38 261 475 +231
28AUG26 235.00 C 2.03 2.03 2.03 1.69 -0.25 38 15 98 +15
28AUG26 240.00 C 0.00 0.00 0.00 1.30 -0.14 38 0 48 0
28AUG26 245.00 C 0.00 0.00 0.00 0.99 -0.13 38 0 19 0
29SEP26 147.50 C 0.00 0.00 0.00 44.36 -0.92 35 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 42.11 -0.90 35 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 40.01 -1.39 36 0 16 0
29SEP26 155.00 C 0.00 0.00 0.00 37.90 -1.26 36 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 35.84 -1.25 36 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 33.77 -1.24 36 0 36 0
29SEP26 162.50 C 0.00 0.00 0.00 32.03 -1.03 37 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 30.16 -0.97 37 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 28.31 -0.98 37 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 26.56 -0.72 37 0 17 0
29SEP26 172.50 C 0.00 0.00 0.00 24.88 -0.72 37 0 21 0
29SEP26 175.00 C 0.00 0.00 0.00 23.20 -0.74 37 0 20 0
29SEP26 177.50 C 22.63 22.63 22.63 22.01 -0.25 38 15 45 +15
29SEP26 180.00 C 20.78 20.78 20.78 20.49 -0.29 38 6 14 0
29SEP26 182.50 C 19.36 19.36 19.36 19.04 -0.29 37 6 36 +6
29SEP26 185.00 C 16.97 17.48 16.97 17.67 -0.38 37 30 65 +30
29SEP26 187.50 C 0.00 0.00 0.00 16.37 -0.42 37 0 58 0
29SEP26 190.00 C 14.27 15.97 14.27 15.06 -0.60 37 59 169 +45
29SEP26 192.50 C 14.79 14.79 13.89 13.95 -0.55 37 52 425 +37
29SEP26 195.00 C 12.65 12.65 12.65 12.88 -0.48 37 15 144 +15
29SEP26 197.50 C 0.00 0.00 0.00 11.87 -0.53 37 0 91 0
29SEP26 200.00 C 10.96 10.96 10.96 10.92 -0.45 37 10 144 +10
29SEP26 205.00 C 0.00 0.00 0.00 9.17 -0.49 37 0 157 0
29SEP26 210.00 C 0.00 0.00 0.00 7.70 -0.42 37 0 310 0
29SEP26 215.00 C 6.71 6.71 6.71 6.39 -0.58 37 15 100 -12
29SEP26 220.00 C 5.22 5.22 5.22 5.34 -0.50 37 1 104 0
29SEP26 225.00 C 5.05 5.05 5.05 4.50 -0.35 37 15 89 -15
29SEP26 230.00 C 0.00 0.00 0.00 3.64 -0.44 37 0 489 0
29SEP26 235.00 C 0.00 0.00 0.00 2.97 -0.47 37 0 52 0
29SEP26 240.00 C 0.00 0.00 0.00 2.36 -0.37 37 0 24 0
29SEP26 245.00 C 0.00 0.00 0.00 1.92 -0.34 37 0 2 0
29SEP26 250.00 C 1.84 1.92 1.84 1.58 -0.30 37 60 192 +59
29SEP26 255.00 C 0.00 0.00 0.00 1.24 -0.26 37 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 0.99 -0.22 37 0 4 0
29SEP26 265.00 C 0.00 0.00 0.00 0.79 -0.19 37 0 1 0
29SEP26 270.00 C 1.00 1.00 1.00 0.62 -0.17 37 1 19 0
29SEP26 275.00 C 0.00 0.00 0.00 0.50 -0.13 37 0 7 0
29SEP26 280.00 C 0.00 0.00 0.00 0.39 -0.12 37 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 0.31 -0.09 37 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.23 -0.09 37 0 30 0
30DEC26 147.50 C 0.00 0.00 0.00 47.61 -1.23 36 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 45.46 -1.23 36 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 43.57 -1.18 36 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 41.69 -1.19 36 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 39.86 -1.17 36 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 38.08 -1.11 36 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 36.34 -1.17 36 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 34.63 -1.10 36 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 32.99 -1.19 36 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 31.43 -1.20 36 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 29.91 -1.19 36 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 29.14 -0.48 37 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 27.70 -0.41 37 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 26.32 -0.42 37 0 21 0
30DEC26 182.50 C 0.00 0.00 0.00 24.91 +0.19 37 0 11 0
30DEC26 185.00 C 23.82 23.82 23.82 23.63 -0.30 37 15 45 +15
30DEC26 187.50 C 0.00 0.00 0.00 22.41 -0.30 37 0 29 0
30DEC26 190.00 C 20.63 20.63 20.63 21.24 -0.31 37 1 33 0
30DEC26 192.50 C 19.47 20.93 19.47 20.12 -0.12 37 39 219 +24
30DEC26 195.00 C 18.44 18.44 18.44 19.04 -0.21 37 9 305 +9
30DEC26 197.50 C 18.55 18.55 18.55 17.81 -0.43 36 15 255 0
30DEC26 200.00 C 0.00 0.00 0.00 16.67 -0.54 36 0 109 0
30DEC26 205.00 C 16.00 16.00 16.00 15.17 -0.39 37 15 75 +4
30DEC26 210.00 C 0.00 0.00 0.00 13.47 -0.46 37 0 296 0
30DEC26 215.00 C 0.00 0.00 0.00 12.11 -0.34 37 0 69 0
30DEC26 220.00 C 0.00 0.00 0.00 10.58 -0.53 37 0 39 0
30DEC26 225.00 C 0.00 0.00 0.00 9.49 -0.42 37 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 8.38 -0.46 37 0 25 0
30DEC26 235.00 C 0.00 0.00 0.00 7.43 -0.45 37 0 66 0
30DEC26 240.00 C 0.00 0.00 0.00 6.49 -0.24 37 0 15 0
30DEC26 245.00 C 0.00 0.00 0.00 5.71 -0.25 37 0 10 0
30DEC26 250.00 C 0.00 0.00 0.00 5.00 -0.20 37 0 277 0
30DEC26 255.00 C 0.00 0.00 0.00 4.57 -0.06 37 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 3.99 -0.11 37 0 41 0
30DEC26 265.00 C 0.00 0.00 0.00 3.49 -0.25 37 0 137 0
30DEC26 270.00 C 0.00 0.00 0.00 3.08 -0.20 37 0 36 0
30DEC26 275.00 C 0.00 0.00 0.00 2.67 -0.25 37 0 4 0
30MAR27 147.50 C 0.00 0.00 0.00 50.28 -1.15 35 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 48.46 -1.12 35 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 46.79 -1.01 35 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 45.05 -1.03 35 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 43.25 -1.13 35 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 41.69 -1.02 35 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 39.96 -1.12 35 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 38.40 -1.08 35 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 36.87 -1.07 35 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 35.40 -1.36 35 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 34.01 -1.00 35 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 32.64 -0.97 35 0 4 0
30MAR27 177.50 C 0.00 0.00 0.00 31.32 -0.98 36 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 30.10 -0.90 36 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 28.91 -0.82 36 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 27.97 -0.33 36 0 6 0
30MAR27 187.50 C 0.00 0.00 0.00 26.78 -0.44 36 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 25.63 -0.34 36 0 36 0
30MAR27 192.50 C 0.00 0.00 0.00 24.53 -0.47 36 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 23.41 -0.57 36 0 33 0
30MAR27 197.50 C 0.00 0.00 0.00 22.42 -0.56 36 0 16 0
30MAR27 200.00 C 0.00 0.00 0.00 21.46 -0.53 36 0 42 0
30MAR27 205.00 C 0.00 0.00 0.00 20.09 -0.07 37 0 37 0
30MAR27 210.00 C 0.00 0.00 0.00 18.03 -0.50 36 0 1,182 0
30MAR27 215.00 C 0.00 0.00 0.00 16.58 -0.32 37 0 62 0
30MAR27 220.00 C 0.00 0.00 0.00 14.99 -0.50 36 0 47 0
30MAR27 225.00 C 0.00 0.00 0.00 13.69 -0.50 36 0 60 0
30MAR27 230.00 C 0.00 0.00 0.00 12.56 -0.38 37 0 0 0
30MAR27 235.00 C 11.95 11.95 11.95 11.34 -0.50 36 15 19 +15
30MAR27 240.00 C 0.00 0.00 0.00 10.34 -0.45 37 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 9.33 -0.45 37 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 41.87 -0.42 35 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 40.52 -0.47 35 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 39.17 -0.42 35 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 37.82 -0.42 35 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 36.47 -0.45 35 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 35.27 -0.41 35 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 34.11 -0.41 36 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 32.94 -0.42 36 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 32.07 -0.12 36 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 30.61 -0.42 36 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 29.51 -0.39 36 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 28.53 -0.40 36 0 2 0
29JUN27 195.00 C 0.00 0.00 0.00 27.55 -0.40 36 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 26.57 -0.40 36 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 25.60 -0.39 36 0 34 0
29JUN27 205.00 C 0.00 0.00 0.00 23.70 -0.37 36 0 8 0
29JUN27 210.00 C 0.00 0.00 0.00 22.10 -0.37 36 0 7 0
29JUN27 215.00 C 0.00 0.00 0.00 20.50 -0.38 36 0 1 0
29JUN27 220.00 C 0.00 0.00 0.00 18.90 -0.38 36 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 17.62 -0.34 36 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 16.35 -0.34 36 0 15 0
29JUN27 235.00 C 0.00 0.00 0.00 15.08 -0.34 36 0 6 0
29JUN27 240.00 C 0.00 0.00 0.00 13.95 -0.48 36 0 16 0
29JUN27 245.00 C 0.00 0.00 0.00 12.97 -0.30 36 0 0 0
TOTAL CALL 1,960 27,639 +1,156
26JUN26 167.50 P 0.00 0.00 0.00 0.02 - 49 0 0 -
26JUN26 170.00 P 0.00 0.00 0.00 0.04 - 48 0 0 -
26JUN26 172.50 P 0.00 0.00 0.00 0.10 -0.01 49 0 0 0
26JUN26 175.00 P 0.38 0.40 0.38 0.19 -0.03 48 20 20 +20
26JUN26 177.50 P 0.56 0.56 0.56 0.37 -0.05 48 6 6 +6
26JUN26 180.00 P 0.00 0.00 0.00 0.67 -0.05 48 0 0 0
26JUN26 182.50 P 1.48 1.48 1.24 1.12 -0.04 49 25 25 +25
26JUN26 185.00 P 1.00 2.46 1.00 1.78 -0.03 49 32 25 +25
26JUN26 187.50 P 3.32 3.32 2.38 2.68 +0.01 49 48 47 +47
26JUN26 190.00 P 0.00 0.00 0.00 3.82 +0.06 49 0 0 0
26JUN26 192.50 P 0.00 0.00 0.00 5.25 +0.16 50 0 0 0
26JUN26 195.00 P 0.00 0.00 0.00 6.93 +0.25 51 0 0 0
26JUN26 197.50 P 0.00 0.00 0.00 8.56 +0.09 48 0 0 0
26JUN26 200.00 P 0.00 0.00 0.00 10.59 +0.14 48 0 0 0
26JUN26 205.00 P 0.00 0.00 0.00 15.07 +0.24 48 0 0 0
26JUN26 210.00 P 0.00 0.00 0.00 19.86 +0.28 48 0 0 0
26JUN26 215.00 P 0.00 0.00 0.00 24.80 +0.30 0 0 0 0
26JUN26 220.00 P 0.00 0.00 0.00 29.80 +0.30 0 0 0 0
26JUN26 225.00 P 0.00 0.00 0.00 34.80 +0.30 0 0 0 0
26JUN26 230.00 P 0.00 0.00 0.00 40.17 +0.67 106 0 0 0
26JUN26 235.00 P 0.00 0.00 0.00 45.17 +0.67 115 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 0.01 0.00 65 0 132 0
29JUN26 150.00 P 0.00 0.00 0.00 0.01 0.00 61 0 251 0
29JUN26 152.50 P 0.00 0.00 0.00 0.01 0.00 57 0 187 0
29JUN26 155.00 P 0.00 0.00 0.00 0.01 0.00 53 0 302 0
29JUN26 157.50 P 0.00 0.00 0.00 0.01 0.00 49 0 235 0
29JUN26 160.00 P 0.00 0.00 0.00 0.01 0.00 45 0 209 0
29JUN26 162.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 190 0
29JUN26 165.00 P 0.00 0.00 0.00 0.02 -0.02 41 0 85 0
29JUN26 167.50 P 0.00 0.00 0.00 0.04 -0.04 40 0 452 0
29JUN26 170.00 P 0.20 0.20 0.20 0.09 -0.06 41 4 2,198 -4
29JUN26 172.50 P 0.00 0.00 0.00 0.17 -0.10 40 0 349 0
29JUN26 175.00 P 0.64 0.64 0.64 0.32 -0.14 40 4 1,500 0
29JUN26 177.50 P 0.98 0.98 0.98 0.55 -0.20 41 24 634 0
29JUN26 180.00 P 1.15 1.44 1.15 0.91 -0.26 41 58 1,338 -14
29JUN26 182.50 P 1.79 2.02 1.60 1.44 -0.29 41 44 618 -26
29JUN26 185.00 P 3.50 3.50 1.87 2.16 -0.32 41 116 642 +14
29JUN26 187.50 P 4.12 4.12 3.09 3.09 -0.33 41 82 536 +65
29JUN26 190.00 P 5.10 5.16 4.17 4.25 -0.32 41 264 790 -6
29JUN26 192.50 P 5.83 5.83 5.42 5.65 -0.29 42 22 565 +8
29JUN26 195.00 P 0.00 0.00 0.00 7.09 -0.43 40 0 448 0
29JUN26 197.50 P 0.00 0.00 0.00 8.89 -0.14 40 0 232 0
29JUN26 200.00 P 0.00 0.00 0.00 10.86 -0.06 40 0 291 0
29JUN26 205.00 P 0.00 0.00 0.00 15.21 +0.08 40 0 71 0
29JUN26 210.00 P 0.00 0.00 0.00 19.92 +0.20 40 0 44 0
29JUN26 215.00 P 0.00 0.00 0.00 24.82 +0.27 41 0 52 0
29JUN26 220.00 P 0.00 0.00 0.00 29.80 +0.30 0 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 35.57 +1.07 85 0 22 -50
29JUN26 230.00 P 0.00 0.00 0.00 40.17 +0.67 81 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 45.17 +0.67 88 0 6 0
29JUN26 240.00 P 0.00 0.00 0.00 49.80 +0.30 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 54.80 +0.30 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 59.80 +0.30 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 64.80 -0.90 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 70.17 +0.67 121 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 75.17 +0.67 127 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 80.17 +0.67 132 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 84.80 +0.30 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 89.80 +0.30 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 94.80 +0.30 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 99.80 -0.38 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 104.80 +0.30 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 109.80 +0.30 0 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 120.17 +0.67 174 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 130.17 +0.67 183 0 0 0
03JUL26 167.50 P 0.35 0.35 0.35 0.15 - 39 20 20 -
03JUL26 170.00 P 0.00 0.00 0.00 0.26 - 39 0 0 -
03JUL26 172.50 P 0.00 0.00 0.00 0.43 -0.08 39 0 0 0
03JUL26 175.00 P 0.00 0.00 0.00 0.68 -0.10 39 0 0 0
03JUL26 177.50 P 1.39 1.39 1.37 1.03 -0.12 39 5 5 +5
03JUL26 180.00 P 1.87 1.87 1.87 1.51 -0.14 39 8 8 +8
03JUL26 182.50 P 2.34 2.77 2.18 2.15 -0.13 40 23 15 +15
03JUL26 185.00 P 2.91 2.91 2.91 2.96 -0.11 40 15 15 +15
03JUL26 187.50 P 4.70 4.70 4.70 3.97 -0.07 40 4 4 +4
03JUL26 190.00 P 0.00 0.00 0.00 5.17 -0.03 40 0 0 0
03JUL26 192.50 P 0.00 0.00 0.00 6.56 +0.03 40 0 0 0
03JUL26 195.00 P 0.00 0.00 0.00 8.10 +0.06 40 0 0 0
03JUL26 197.50 P 0.00 0.00 0.00 9.63 -0.07 39 0 0 0
03JUL26 200.00 P 0.00 0.00 0.00 11.50 -0.02 39 0 0 0
03JUL26 205.00 P 0.00 0.00 0.00 15.63 +0.10 39 0 0 0
03JUL26 210.00 P 0.00 0.00 0.00 20.15 +0.18 39 0 0 0
03JUL26 215.00 P 0.00 0.00 0.00 24.91 +0.24 39 0 0 0
03JUL26 220.00 P 0.00 0.00 0.00 29.82 +0.28 39 0 0 0
03JUL26 225.00 P 0.00 0.00 0.00 35.57 +1.07 69 0 0 0
03JUL26 230.00 P 0.00 0.00 0.00 40.17 +0.67 65 0 0 0
03JUL26 235.00 P 0.00 0.00 0.00 45.17 +0.67 71 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 0.10 -0.02 36 0 72 0
30JUL26 150.00 P 0.00 0.00 0.00 0.14 -0.04 36 0 5 0
30JUL26 152.50 P 0.00 0.00 0.00 0.21 -0.05 36 0 78 0
30JUL26 155.00 P 0.00 0.00 0.00 0.32 -0.06 36 0 48 0
30JUL26 157.50 P 0.00 0.00 0.00 0.44 -0.08 36 0 898 0
30JUL26 160.00 P 0.00 0.00 0.00 0.62 -0.09 36 0 226 0
30JUL26 162.50 P 0.00 0.00 0.00 0.84 -0.11 36 0 299 0
30JUL26 165.00 P 1.73 1.73 1.73 1.10 -0.14 36 15 333 -15
30JUL26 167.50 P 0.00 0.00 0.00 1.46 -0.15 36 0 200 0
30JUL26 170.00 P 2.24 2.24 2.24 1.87 -0.18 36 24 298 +24
30JUL26 172.50 P 0.00 0.00 0.00 2.37 -0.18 36 0 239 0
30JUL26 175.00 P 3.24 3.24 3.24 2.98 -0.20 36 1 214 +1
30JUL26 177.50 P 3.92 3.92 3.92 3.65 -0.22 36 3 123 0
30JUL26 180.00 P 4.96 4.96 4.66 4.47 -0.23 36 7 144 +6
30JUL26 182.50 P 5.68 5.68 5.48 5.38 -0.23 37 61 327 +60
30JUL26 185.00 P 7.24 7.24 6.32 6.40 -0.20 37 23 511 0
30JUL26 187.50 P 0.00 0.00 0.00 7.47 -0.20 36 0 74 0
30JUL26 190.00 P 9.03 9.03 8.51 8.65 -0.20 36 33 340 +14
30JUL26 192.50 P 9.93 10.67 9.81 9.91 -0.21 36 41 314 0
30JUL26 195.00 P 12.32 12.32 11.36 11.38 -0.18 36 40 220 +15
30JUL26 197.50 P 0.00 0.00 0.00 12.78 -0.29 35 0 72 0
30JUL26 200.00 P 0.00 0.00 0.00 14.51 -0.12 36 0 55 0
30JUL26 205.00 P 0.00 0.00 0.00 18.11 -0.05 36 0 2 0
30JUL26 210.00 P 0.00 0.00 0.00 22.03 +0.01 36 0 2 0
30JUL26 215.00 P 0.00 0.00 0.00 26.23 +0.06 36 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 30.66 +0.11 36 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 36.19 +0.73 44 0 4 0
30JUL26 230.00 P 0.00 0.00 0.00 40.84 +0.42 45 0 30 0
30JUL26 235.00 P 0.00 0.00 0.00 45.17 +0.03 41 0 19 0
30JUL26 240.00 P 0.00 0.00 0.00 49.81 -0.73 36 0 7 0
30JUL26 245.00 P 0.00 0.00 0.00 54.85 -0.23 40 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 0.92 -0.06 38 0 9 0
28AUG26 152.50 P 0.00 0.00 0.00 1.18 -0.07 38 0 60 0
28AUG26 155.00 P 0.00 0.00 0.00 1.45 -0.12 38 0 20 0
28AUG26 157.50 P 0.00 0.00 0.00 1.80 -0.14 38 0 60 0
28AUG26 160.00 P 0.00 0.00 0.00 2.24 -0.08 39 0 1 0
28AUG26 162.50 P 0.00 0.00 0.00 2.72 -0.10 38 0 75 0
28AUG26 165.00 P 0.00 0.00 0.00 3.23 -0.10 39 0 106 0
28AUG26 167.50 P 4.19 4.19 4.19 3.85 -0.11 39 15 99 +15
28AUG26 170.00 P 0.00 0.00 0.00 4.51 -0.11 39 0 67 0
28AUG26 172.50 P 0.00 0.00 0.00 5.25 -0.12 39 0 127 0
28AUG26 175.00 P 6.11 6.24 6.09 6.09 -0.12 39 33 1,330 +3
28AUG26 177.50 P 6.93 6.93 6.93 6.96 -0.11 39 15 105 +15
28AUG26 180.00 P 8.14 8.14 8.00 7.96 -0.08 39 16 130 +16
28AUG26 182.50 P 9.12 9.12 9.12 8.88 -0.16 38 5 158 +5
28AUG26 185.00 P 10.01 10.01 10.01 9.95 -0.15 38 2 95 0
28AUG26 187.50 P 0.00 0.00 0.00 11.10 -0.15 38 0 153 0
28AUG26 190.00 P 12.08 12.08 12.08 12.34 -0.14 38 15 276 +15
28AUG26 192.50 P 0.00 0.00 0.00 13.55 -0.21 37 0 261 0
28AUG26 195.00 P 0.00 0.00 0.00 14.79 -0.38 37 0 307 0
28AUG26 197.50 P 15.64 16.87 15.64 16.23 -0.42 37 45 277 +30
28AUG26 200.00 P 17.15 17.15 17.15 17.77 -0.43 36 30 213 +30
28AUG26 205.00 P 0.00 0.00 0.00 21.65 0.00 38 0 135 0
28AUG26 210.00 P 0.00 0.00 0.00 25.25 +0.05 38 0 60 0
28AUG26 215.00 P 0.00 0.00 0.00 29.10 +0.05 38 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 33.18 +0.11 38 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 37.86 +0.24 40 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 42.26 +0.84 41 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 46.80 +0.18 42 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 51.37 +0.83 42 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 56.16 +1.08 43 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 1.41 -0.17 37 0 31 0
29SEP26 150.00 P 2.30 2.30 2.30 1.68 -0.28 37 1 12 +1
29SEP26 152.50 P 0.00 0.00 0.00 2.11 -0.23 37 0 158 0
29SEP26 155.00 P 0.00 0.00 0.00 2.49 -0.25 37 0 76 0
29SEP26 157.50 P 0.00 0.00 0.00 2.96 -0.29 37 0 34 0
29SEP26 160.00 P 0.00 0.00 0.00 3.48 -0.29 37 0 108 0
29SEP26 162.50 P 0.00 0.00 0.00 4.02 -0.34 37 0 120 0
29SEP26 165.00 P 5.24 5.24 5.24 4.69 -0.34 37 15 137 +10
29SEP26 167.50 P 0.00 0.00 0.00 5.36 -0.34 37 0 178 0
29SEP26 170.00 P 0.00 0.00 0.00 6.15 -0.36 37 0 781 0
29SEP26 172.50 P 7.39 7.39 7.39 6.99 -0.38 37 15 209 +14
29SEP26 175.00 P 0.00 0.00 0.00 7.84 -0.39 37 0 88 0
29SEP26 177.50 P 0.00 0.00 0.00 8.88 -0.26 37 0 118 0
29SEP26 180.00 P 9.60 9.60 9.60 9.91 -0.21 38 1 854 0
29SEP26 182.50 P 0.00 0.00 0.00 11.00 -0.17 38 0 68 0
29SEP26 185.00 P 0.00 0.00 0.00 12.16 -0.13 37 0 64 0
29SEP26 187.50 P 13.48 13.48 13.48 13.36 -0.19 37 15 106 +15
29SEP26 190.00 P 0.00 0.00 0.00 14.63 -0.11 37 0 93 0
29SEP26 192.50 P 16.64 16.64 15.78 15.78 -0.39 37 32 90 -15
29SEP26 195.00 P 16.86 17.44 16.86 17.18 -0.42 37 50 143 +38
29SEP26 197.50 P 19.40 19.40 18.94 18.21 -1.08 36 19 179 +19
29SEP26 200.00 P 20.28 20.52 20.28 20.11 -0.52 36 16 651 0
29SEP26 205.00 P 0.00 0.00 0.00 23.49 -0.32 37 0 110 0
29SEP26 210.00 P 0.00 0.00 0.00 27.04 -0.30 37 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 30.76 -0.22 37 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 35.55 +1.08 39 0 7 0
29SEP26 225.00 P 0.00 0.00 0.00 39.73 +0.66 40 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 44.01 +0.84 41 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 48.36 +0.93 41 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 52.87 +0.96 42 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 57.45 +0.28 42 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 62.12 +0.74 43 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 66.76 +1.04 44 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 71.31 +1.05 43 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 75.98 +0.34 43 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 80.79 +0.39 44 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 85.84 +0.60 46 0 15 0
29SEP26 280.00 P 0.00 0.00 0.00 90.57 +0.46 46 0 15 0
29SEP26 285.00 P 0.00 0.00 0.00 95.64 +0.76 49 0 0 -15
29SEP26 290.00 P 0.00 0.00 0.00 100.48 +0.30 49 0 0 -6
30DEC26 147.50 P 0.00 0.00 0.00 4.15 -0.07 38 0 759 0
30DEC26 150.00 P 0.00 0.00 0.00 4.68 -0.07 38 0 15 0
30DEC26 152.50 P 0.00 0.00 0.00 5.24 -0.08 38 0 241 0
30DEC26 155.00 P 0.00 0.00 0.00 5.93 -0.07 38 0 83 0
30DEC26 157.50 P 0.00 0.00 0.00 6.61 -0.08 38 0 17 0
30DEC26 160.00 P 7.90 7.90 7.90 7.30 -0.08 38 4 129 0
30DEC26 162.50 P 0.00 0.00 0.00 8.13 -0.08 38 0 131 0
30DEC26 165.00 P 0.00 0.00 0.00 8.99 -0.08 38 0 125 0
30DEC26 167.50 P 0.00 0.00 0.00 9.86 -0.08 38 0 219 0
30DEC26 170.00 P 0.00 0.00 0.00 10.76 -0.08 38 0 53 0
30DEC26 172.50 P 0.00 0.00 0.00 11.82 -0.08 38 0 113 0
30DEC26 175.00 P 13.10 13.10 13.10 12.88 -0.06 38 1 112 0
30DEC26 177.50 P 0.00 0.00 0.00 13.95 -0.07 38 0 1 0
30DEC26 180.00 P 0.00 0.00 0.00 15.07 -0.01 38 0 22 0
30DEC26 182.50 P 0.00 0.00 0.00 16.23 -0.09 38 0 22 0
30DEC26 185.00 P 0.00 0.00 0.00 17.42 -0.02 38 0 61 0
30DEC26 187.50 P 0.00 0.00 0.00 18.54 -0.16 38 0 30 0
30DEC26 190.00 P 0.00 0.00 0.00 19.91 -0.11 38 0 36 0
30DEC26 192.50 P 0.00 0.00 0.00 21.27 -0.22 38 0 164 0
30DEC26 195.00 P 0.00 0.00 0.00 22.76 -0.18 38 0 153 0
30DEC26 197.50 P 0.00 0.00 0.00 24.13 -0.28 38 0 8 0
30DEC26 200.00 P 0.00 0.00 0.00 25.47 -0.32 37 0 592 0
30DEC26 205.00 P 0.00 0.00 0.00 29.34 +0.89 38 0 69 0
30DEC26 210.00 P 0.00 0.00 0.00 32.69 +0.94 39 0 61 0
30DEC26 215.00 P 0.00 0.00 0.00 35.86 +0.53 38 0 91 0
30DEC26 220.00 P 0.00 0.00 0.00 39.53 +0.52 38 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 43.33 +0.55 38 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 47.27 +0.60 38 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 51.78 +1.12 39 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 55.94 +0.67 40 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 59.85 +0.40 39 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 64.58 +0.85 40 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 68.91 +0.80 40 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 73.49 +0.93 41 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 77.92 +0.89 41 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 82.54 +0.91 41 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 86.98 +0.72 41 0 30 0
30MAR27 147.50 P 0.00 0.00 0.00 6.53 -0.19 38 0 39 0
30MAR27 150.00 P 0.00 0.00 0.00 7.23 -0.19 38 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 7.93 -0.20 38 0 13 0
30MAR27 155.00 P 0.00 0.00 0.00 8.63 -0.21 38 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 9.49 -0.23 38 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 10.37 -0.23 38 0 753 0
30MAR27 162.50 P 0.00 0.00 0.00 11.25 -0.23 38 0 6 0
30MAR27 165.00 P 0.00 0.00 0.00 12.14 -0.23 38 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 13.15 -0.24 38 0 7 0
30MAR27 170.00 P 0.00 0.00 0.00 14.23 -0.24 38 0 22 0
30MAR27 172.50 P 0.00 0.00 0.00 15.30 -0.24 38 0 30 0
30MAR27 175.00 P 0.00 0.00 0.00 16.38 -0.25 38 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 17.51 -0.24 38 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 18.78 -0.24 38 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 20.06 -0.24 38 0 30 0
30MAR27 185.00 P 0.00 0.00 0.00 21.34 -0.25 38 0 2 0
30MAR27 187.50 P 0.00 0.00 0.00 22.63 -0.25 38 0 16 0
30MAR27 190.00 P 0.00 0.00 0.00 24.00 -0.22 38 0 31 0
30MAR27 192.50 P 0.00 0.00 0.00 25.48 -0.23 38 0 3 0
30MAR27 195.00 P 0.00 0.00 0.00 26.89 -0.27 38 0 34 0
30MAR27 197.50 P 0.00 0.00 0.00 28.33 -0.29 38 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 29.82 -0.30 38 0 21 0
30MAR27 205.00 P 0.00 0.00 0.00 33.17 +0.12 39 0 49 0
30MAR27 210.00 P 0.00 0.00 0.00 36.44 +0.49 39 0 30 0
30MAR27 215.00 P 0.00 0.00 0.00 39.84 +0.54 39 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 43.64 +0.84 39 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 47.39 +0.89 39 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 51.18 +0.96 39 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 54.99 +0.94 39 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 59.04 +1.07 40 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 63.03 +1.04 40 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 14.97 -0.08 38 0 8 0
29JUN27 167.50 P 0.00 0.00 0.00 16.05 -0.08 38 0 6 0
29JUN27 170.00 P 0.00 0.00 0.00 17.14 -0.08 38 0 9 0
29JUN27 172.50 P 0.00 0.00 0.00 18.23 -0.08 38 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 19.33 -0.09 38 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 20.60 -0.07 38 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 21.89 -0.07 38 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 23.18 -0.07 38 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 24.47 -0.08 38 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 25.78 -0.07 38 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 27.16 -0.05 38 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 28.65 -0.06 38 0 1 0
29JUN27 195.00 P 0.00 0.00 0.00 30.15 -0.05 38 0 1 0
29JUN27 197.50 P 0.00 0.00 0.00 31.65 -0.05 38 0 4 0
29JUN27 200.00 P 0.00 0.00 0.00 33.15 -0.06 38 0 6 0
29JUN27 205.00 P 0.00 0.00 0.00 36.11 -0.18 38 0 2 0
29JUN27 210.00 P 0.00 0.00 0.00 39.65 +0.44 39 0 15 0
29JUN27 215.00 P 0.00 0.00 0.00 42.97 +0.43 39 0 15 0
29JUN27 220.00 P 0.00 0.00 0.00 46.51 +0.51 39 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 50.26 +0.70 39 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 54.00 +0.82 39 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 57.84 +0.88 39 0 1 0
29JUN27 240.00 P 0.00 0.00 0.00 61.73 +0.95 40 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 65.59 +0.91 39 0 0 0
TOTAL PUT 1,417 31,343 +452
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$ 7.10
29JUN26 3.60 C 0.00 0.00 0.00 3.59 +0.15 350 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 3.43 +0.09 264 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.33 +0.09 255 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 3.29 +0.15 315 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.20 +0.16 312 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.09 +0.15 293 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.99 +0.15 282 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.89 +0.15 272 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.78 +0.14 254 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.68 +0.14 244 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.58 +0.14 234 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.47 +0.13 217 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.37 +0.13 208 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.27 +0.13 199 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.17 +0.13 191 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.91 +0.12 162 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.65 +0.11 135 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.39 +0.09 110 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 1.14 +0.09 92 0 17 0
29JUN26 6.25 C 0.00 0.00 0.00 0.88 +0.07 69 0 40 0
29JUN26 6.50 C 0.00 0.00 0.00 0.64 +0.08 57 0 17 0
29JUN26 6.75 C 0.34 0.45 0.34 0.42 +0.05 50 7 92 +2
29JUN26 7.00 C 0.00 0.00 0.00 0.24 +0.02 47 0 54 0
29JUN26 7.25 C 0.08 0.15 0.08 0.12 0.00 46 58 119 +47
29JUN26 7.50 C 0.08 0.08 0.08 0.05 0.00 45 1 835 0
29JUN26 7.75 C 0.03 0.03 0.03 0.02 -0.01 46 5 28 +5
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 52 0
29JUN26 8.25 C 0.01 0.01 0.01 0.01 0.00 61 10 165 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 70 0 132 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 79 0 131 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 88 0 534 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 96 0 82 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 104 0 262 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 112 0 123 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 119 0 340 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 133 0 225 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 146 0 660 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 158 0 404 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 170 0 522 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 181 0 52 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 191 0 26 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 201 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 211 0 75 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 220 0 75 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 228 0 7 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 237 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 245 0 440 0
30JUL26 4.90 C 0.00 0.00 0.00 2.28 - 85 0 0 -
30JUL26 5.00 C 0.00 0.00 0.00 2.17 +0.11 78 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.93 +0.11 72 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.69 +0.10 66 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.46 +0.11 62 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.24 +0.09 58 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.00 +0.07 50 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.82 +0.06 50 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.65 +0.04 49 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.52 +0.04 50 0 0 0
30JUL26 7.25 C 0.33 0.33 0.33 0.40 +0.03 50 15 15 +15
30JUL26 7.50 C 0.00 0.00 0.00 0.30 +0.02 49 0 72 0
30JUL26 7.75 C 0.00 0.00 0.00 0.23 +0.02 50 0 31 0
30JUL26 8.00 C 0.00 0.00 0.00 0.17 +0.01 50 0 80 0
30JUL26 8.25 C 0.00 0.00 0.00 0.12 +0.01 49 0 45 0
30JUL26 8.50 C 0.00 0.00 0.00 0.09 +0.01 50 0 229 0
30JUL26 8.75 C 0.06 0.06 0.06 0.06 0.00 49 2 134 +2
30JUL26 9.00 C 0.00 0.00 0.00 0.05 +0.01 52 0 137 0
30JUL26 9.25 C 0.00 0.00 0.00 0.03 0.00 50 0 31 0
30JUL26 9.50 C 0.00 0.00 0.00 0.02 0.00 50 0 110 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 115 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 51 0 87 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 57 0 126 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 62 0 107 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 67 0 187 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 72 0 97 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 77 0 90 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 90 0 10 0
28AUG26 4.90 C 0.00 0.00 0.00 2.32 - 71 0 0 -
28AUG26 5.00 C 0.00 0.00 0.00 2.22 +0.12 68 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.99 +0.11 64 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.77 +0.12 61 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.55 +0.10 58 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.36 +0.10 57 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.17 +0.09 55 0 0 0
28AUG26 6.50 C 0.91 0.91 0.91 1.01 +0.08 55 15 30 +15
28AUG26 6.75 C 0.76 0.76 0.76 0.83 +0.03 52 30 120 +30
28AUG26 7.00 C 0.00 0.00 0.00 0.69 +0.02 51 0 60 0
28AUG26 7.25 C 0.00 0.00 0.00 0.57 +0.01 51 0 152 0
28AUG26 7.50 C 0.42 0.42 0.42 0.47 0.00 51 2 105 0
28AUG26 7.75 C 0.35 0.35 0.35 0.39 0.00 51 15 75 +15
28AUG26 8.00 C 0.00 0.00 0.00 0.32 0.00 51 0 60 0
28AUG26 8.25 C 0.00 0.00 0.00 0.26 0.00 51 0 75 0
28AUG26 8.50 C 0.00 0.00 0.00 0.21 0.00 51 0 30 0
28AUG26 8.75 C 0.00 0.00 0.00 0.17 0.00 51 0 66 0
28AUG26 9.00 C 0.11 0.11 0.11 0.14 0.00 52 4 79 +4
28AUG26 9.25 C 0.00 0.00 0.00 0.11 0.00 52 0 75 0
28AUG26 9.50 C 0.00 0.00 0.00 0.08 -0.01 51 0 85 0
28AUG26 9.75 C 0.00 0.00 0.00 0.07 0.00 52 0 20 0
28AUG26 10.00 C 0.00 0.00 0.00 0.06 0.00 53 0 16 0
28AUG26 10.50 C 0.00 0.00 0.00 0.03 -0.01 51 0 58 0
28AUG26 11.00 C 0.00 0.00 0.00 0.02 0.00 52 0 120 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 54 0 12 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 67 0 20 0
29SEP26 4.70 C 0.00 0.00 0.00 2.57 +0.14 70 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.48 +0.13 69 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.39 +0.13 68 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.30 +0.12 66 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 2.08 +0.09 63 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 1.88 +0.09 62 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.69 +0.07 61 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 1.51 +0.08 60 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.35 +0.09 59 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 1.19 +0.07 58 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 1.01 +0.03 55 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 0.87 0.00 54 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 0.77 +0.01 55 0 16 0
29SEP26 7.50 C 0.00 0.00 0.00 0.67 0.00 55 0 45 0
29SEP26 7.75 C 0.00 0.00 0.00 0.58 0.00 55 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.51 0.00 55 0 32 0
29SEP26 8.25 C 0.00 0.00 0.00 0.44 0.00 55 0 19 0
29SEP26 8.50 C 0.00 0.00 0.00 0.38 0.00 55 0 115 0
29SEP26 8.75 C 0.00 0.00 0.00 0.33 0.00 55 0 160 0
29SEP26 9.00 C 0.00 0.00 0.00 0.28 -0.01 55 0 147 0
29SEP26 9.25 C 0.00 0.00 0.00 0.24 -0.01 55 0 125 0
29SEP26 9.50 C 0.00 0.00 0.00 0.21 0.00 56 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.18 0.00 56 0 15 0
29SEP26 10.00 C 0.12 0.12 0.12 0.15 -0.01 55 102 291 -100
29SEP26 10.50 C 0.00 0.00 0.00 0.11 0.00 56 0 98 0
29SEP26 11.00 C 0.00 0.00 0.00 0.08 0.00 56 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 0.06 0.00 56 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.04 -0.01 55 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.03 0.00 56 0 63 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 0.00 55 0 54 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 53 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 58 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 60 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 62 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 2.68 +0.15 66 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.58 +0.12 64 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.53 +0.14 66 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 2.35 +0.14 65 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.17 +0.13 63 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.01 +0.14 63 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.84 +0.12 61 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.69 +0.11 61 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.54 +0.08 60 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.41 +0.07 59 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.28 +0.04 58 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.16 +0.02 57 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 1.07 +0.02 58 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 0.98 +0.02 58 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 0.90 +0.02 58 0 22 0
30DEC26 8.25 C 0.00 0.00 0.00 0.83 +0.02 58 0 43 0
30DEC26 8.50 C 0.00 0.00 0.00 0.76 +0.02 58 0 24 0
30DEC26 8.75 C 0.00 0.00 0.00 0.70 +0.02 58 0 18 0
30DEC26 9.00 C 0.48 0.48 0.48 0.64 +0.02 58 4 90 +4
30DEC26 9.25 C 0.00 0.00 0.00 0.58 +0.01 58 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.54 +0.02 59 0 115 0
30DEC26 9.75 C 0.00 0.00 0.00 0.49 +0.01 58 0 111 0
30DEC26 10.00 C 0.00 0.00 0.00 0.45 +0.01 59 0 3,359 0
30DEC26 10.50 C 0.30 0.30 0.30 0.38 +0.01 59 10 2,538 0
30DEC26 11.00 C 0.00 0.00 0.00 0.32 +0.01 59 0 62 0
30DEC26 11.50 C 0.00 0.00 0.00 0.27 +0.01 59 0 229 0
30DEC26 12.00 C 0.00 0.00 0.00 0.22 0.00 59 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 0.19 +0.01 59 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.16 +0.01 59 0 78 0
30DEC26 13.50 C 0.00 0.00 0.00 0.13 0.00 59 0 41 0
30DEC26 14.00 C 0.00 0.00 0.00 0.11 0.00 59 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.09 0.00 59 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.08 0.00 59 0 7 0
30DEC26 15.50 C 0.00 0.00 0.00 0.07 0.00 60 0 8 0
30DEC26 16.00 C 0.00 0.00 0.00 0.06 0.00 60 0 109 0
30MAR27 4.90 C 0.00 0.00 0.00 2.76 - 63 0 0 -
30MAR27 5.00 C 0.00 0.00 0.00 2.69 +0.17 63 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.51 +0.14 61 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.36 +0.14 61 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.19 +0.11 60 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.05 +0.10 60 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.90 +0.07 59 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.77 +0.05 58 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.64 +0.03 58 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.53 +0.02 58 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 1.43 +0.02 58 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.34 +0.02 58 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.25 +0.01 58 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.17 +0.01 58 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 1.10 +0.01 58 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.03 +0.01 58 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.96 +0.01 58 0 25 0
30MAR27 9.00 C 0.00 0.00 0.00 0.90 +0.01 58 0 17 0
30MAR27 9.25 C 0.00 0.00 0.00 0.84 0.00 58 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 0.79 +0.01 58 0 32 0
30MAR27 9.75 C 0.00 0.00 0.00 0.74 +0.01 58 0 35 0
30MAR27 10.00 C 0.51 0.51 0.51 0.69 0.00 58 7 74 +7
30MAR27 10.50 C 0.00 0.00 0.00 0.61 +0.01 59 0 54 0
30MAR27 11.00 C 0.42 0.42 0.42 0.53 0.00 59 11 135 -3
30MAR27 11.50 C 0.00 0.00 0.00 0.47 0.00 59 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.41 0.00 59 0 43 0
30MAR27 12.50 C 0.28 0.28 0.28 0.36 0.00 59 2 44 0
30MAR27 13.00 C 0.00 0.00 0.00 0.32 0.00 59 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.28 0.00 59 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.25 0.00 59 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.22 0.00 59 0 10 0
30MAR27 15.00 C 0.00 0.00 0.00 0.19 -0.01 59 0 11 0
30MAR27 15.50 C 0.00 0.00 0.00 0.17 0.00 59 0 47 0
29JUN27 4.90 C 0.00 0.00 0.00 2.85 - 59 0 0 -
29JUN27 5.00 C 0.00 0.00 0.00 2.77 +0.10 58 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.63 +0.10 58 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.47 +0.08 57 0 2 0
29JUN27 5.75 C 0.00 0.00 0.00 2.32 +0.06 57 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.19 +0.05 57 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.06 +0.03 57 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.94 +0.02 56 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.84 +0.03 57 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.74 +0.03 57 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.65 +0.03 57 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.56 +0.02 57 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.47 +0.02 57 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.39 +0.02 57 0 10 0
29JUN27 8.25 C 0.00 0.00 0.00 1.32 +0.02 58 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.25 +0.02 58 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 1.18 +0.01 58 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.12 +0.01 58 0 20 0
29JUN27 9.25 C 0.00 0.00 0.00 1.06 +0.01 58 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.00 +0.01 58 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.95 +0.01 58 0 0 0
29JUN27 10.00 C 0.73 0.73 0.73 0.90 +0.01 58 50 61 +50
29JUN27 10.50 C 0.00 0.00 0.00 0.81 +0.01 58 0 77 0
29JUN27 11.00 C 0.00 0.00 0.00 0.73 +0.01 58 0 45 0
TOTAL CALL 350 18,944 +93
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 232 0 2,545 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 223 0 356 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 215 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 199 0 50 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 192 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 184 0 2 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 177 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 170 0 41 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 163 0 163 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 156 0 164 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 149 0 26 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 142 0 84 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 136 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 129 0 190 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 113 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 98 0 605 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 84 0 500 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 69 0 399 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 55 0 743 0
29JUN26 6.50 P 0.03 0.03 0.03 0.02 -0.02 48 102 377 -102
29JUN26 6.75 P 0.09 0.09 0.09 0.05 -0.04 45 3 614 0
29JUN26 7.00 P 0.19 0.19 0.19 0.13 -0.06 45 10 829 0
29JUN26 7.25 P 0.28 0.28 0.28 0.25 -0.09 42 50 200 0
29JUN26 7.50 P 0.49 0.49 0.49 0.46 -0.07 50 60 808 -20
29JUN26 7.75 P 0.00 0.00 0.00 0.66 -0.09 42 0 454 0
29JUN26 8.00 P 0.00 0.00 0.00 0.90 -0.09 0 0 744 0
29JUN26 8.25 P 0.00 0.00 0.00 1.15 -0.10 0 0 404 0
29JUN26 8.50 P 0.00 0.00 0.00 1.40 -0.10 0 0 923 0
29JUN26 8.75 P 0.00 0.00 0.00 1.65 -0.11 0 0 296 0
29JUN26 9.00 P 0.00 0.00 0.00 1.90 -0.12 0 0 199 0
29JUN26 9.25 P 0.00 0.00 0.00 2.15 -0.13 0 0 65 0
29JUN26 9.50 P 0.00 0.00 0.00 2.40 -0.13 0 0 85 0
29JUN26 9.75 P 0.00 0.00 0.00 2.65 -0.13 0 0 41 0
29JUN26 10.00 P 0.00 0.00 0.00 2.90 -0.13 0 0 38 0
29JUN26 10.50 P 0.00 0.00 0.00 3.40 -0.15 0 0 24 0
29JUN26 11.00 P 0.00 0.00 0.00 3.90 -0.11 0 0 25 0
29JUN26 11.50 P 0.00 0.00 0.00 4.40 -0.14 0 0 200 0
29JUN26 12.00 P 0.00 0.00 0.00 4.90 -0.13 0 0 34 0
29JUN26 12.50 P 0.00 0.00 0.00 5.40 -0.13 0 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 5.90 -0.13 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 6.40 -0.13 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.90 -0.13 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.40 -0.13 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.90 -0.15 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 8.40 -0.15 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.90 -0.13 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 - 58 0 0 -
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.02 0.00 55 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.03 0.00 52 0 0 0
30JUL26 5.75 P 0.10 0.10 0.10 0.05 -0.01 51 10 205 -10
30JUL26 6.00 P 0.00 0.00 0.00 0.09 -0.01 52 0 237 0
30JUL26 6.25 P 0.24 0.24 0.16 0.14 -0.01 52 30 352 +10
30JUL26 6.50 P 0.27 0.27 0.27 0.21 -0.02 51 15 361 0
30JUL26 6.75 P 0.00 0.00 0.00 0.30 -0.03 51 0 160 0
30JUL26 7.00 P 0.00 0.00 0.00 0.41 -0.04 51 0 725 0
30JUL26 7.25 P 0.00 0.00 0.00 0.54 -0.05 51 0 216 0
30JUL26 7.50 P 0.00 0.00 0.00 0.68 -0.06 49 0 460 0
30JUL26 7.75 P 0.00 0.00 0.00 0.84 -0.10 47 0 515 0
30JUL26 8.00 P 0.00 0.00 0.00 1.03 -0.10 47 0 386 0
30JUL26 8.25 P 0.00 0.00 0.00 1.22 -0.13 44 0 38 0
30JUL26 8.50 P 0.00 0.00 0.00 1.47 -0.10 50 0 27 0
30JUL26 8.75 P 0.00 0.00 0.00 1.70 -0.10 51 0 45 0
30JUL26 9.00 P 0.00 0.00 0.00 1.93 -0.11 51 0 27 0
30JUL26 9.25 P 0.00 0.00 0.00 2.17 -0.12 52 0 22 0
30JUL26 9.50 P 0.00 0.00 0.00 2.40 -0.14 0 0 57 0
30JUL26 9.75 P 0.00 0.00 0.00 2.65 -0.14 0 0 25 0
30JUL26 10.00 P 0.00 0.00 0.00 2.90 -0.15 0 0 10 0
30JUL26 10.50 P 0.00 0.00 0.00 3.40 -0.15 0 0 10 0
30JUL26 11.00 P 0.00 0.00 0.00 3.90 -0.15 0 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.40 -0.17 0 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 4.90 -0.14 0 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 5.40 -0.13 0 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 5.90 -0.13 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 6.40 -0.13 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 6.90 -0.13 0 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.03 - 54 0 0 -
28AUG26 5.00 P 0.00 0.00 0.00 0.04 -0.01 54 0 67 0
28AUG26 5.25 P 0.00 0.00 0.00 0.06 -0.01 53 0 25 0
28AUG26 5.50 P 0.00 0.00 0.00 0.09 -0.02 53 0 170 0
28AUG26 5.75 P 0.00 0.00 0.00 0.13 -0.03 52 0 34 0
28AUG26 6.00 P 0.00 0.00 0.00 0.19 -0.03 53 0 130 0
28AUG26 6.25 P 0.00 0.00 0.00 0.26 -0.04 52 0 85 0
28AUG26 6.50 P 0.00 0.00 0.00 0.35 -0.04 53 0 121 0
28AUG26 6.75 P 0.00 0.00 0.00 0.46 -0.04 53 0 90 0
28AUG26 7.00 P 0.00 0.00 0.00 0.58 -0.05 53 0 117 0
28AUG26 7.25 P 0.00 0.00 0.00 0.72 -0.06 53 0 50 0
28AUG26 7.50 P 0.00 0.00 0.00 0.87 -0.06 53 0 171 0
28AUG26 7.75 P 0.00 0.00 0.00 0.99 -0.11 50 0 81 0
28AUG26 8.00 P 0.00 0.00 0.00 1.16 -0.13 49 0 113 0
28AUG26 8.25 P 0.00 0.00 0.00 1.34 -0.15 48 0 68 0
28AUG26 8.50 P 0.00 0.00 0.00 1.53 -0.16 46 0 145 0
28AUG26 8.75 P 0.00 0.00 0.00 1.77 -0.13 50 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.95 -0.18 44 0 15 0
28AUG26 9.25 P 0.00 0.00 0.00 2.17 -0.18 41 0 25 0
28AUG26 9.50 P 0.00 0.00 0.00 2.40 -0.17 0 0 11 0
28AUG26 9.75 P 0.00 0.00 0.00 2.69 -0.12 52 0 5 0
28AUG26 10.00 P 0.00 0.00 0.00 2.93 -0.15 53 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.41 -0.17 52 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.90 -0.18 0 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.40 -0.17 0 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 4.90 -0.16 0 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 5.40 -0.16 0 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 5.90 -0.13 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 6.40 -0.16 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 6.90 -0.15 0 0 0 0
29SEP26 4.70 P 0.18 0.18 0.18 0.06 -0.01 57 5 1,167 -5
29SEP26 4.80 P 0.00 0.00 0.00 0.07 -0.02 56 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.09 -0.01 58 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.10 -0.02 57 0 1,404 0
29SEP26 5.25 P 0.31 0.31 0.31 0.14 -0.02 57 15 580 0
29SEP26 5.50 P 0.00 0.00 0.00 0.19 -0.03 56 0 133 0
29SEP26 5.75 P 0.41 0.41 0.41 0.26 -0.03 57 48 186 +30
29SEP26 6.00 P 0.48 0.48 0.48 0.33 -0.04 57 15 274 0
29SEP26 6.25 P 0.00 0.00 0.00 0.42 -0.04 57 0 371 0
29SEP26 6.50 P 0.00 0.00 0.00 0.53 -0.04 57 0 300 0
29SEP26 6.75 P 0.00 0.00 0.00 0.64 -0.05 57 0 133 0
29SEP26 7.00 P 0.00 0.00 0.00 0.77 -0.05 57 0 77 0
29SEP26 7.25 P 0.00 0.00 0.00 0.92 -0.05 58 0 34 0
29SEP26 7.50 P 0.00 0.00 0.00 1.07 -0.05 58 0 112 0
29SEP26 7.75 P 0.00 0.00 0.00 1.20 -0.10 56 0 92 0
29SEP26 8.00 P 0.00 0.00 0.00 1.33 -0.14 53 0 171 0
29SEP26 8.25 P 0.00 0.00 0.00 1.50 -0.16 52 0 90 0
29SEP26 8.50 P 0.00 0.00 0.00 1.68 -0.16 52 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 1.90 -0.15 53 0 105 0
29SEP26 9.00 P 0.00 0.00 0.00 2.11 -0.15 54 0 121 0
29SEP26 9.25 P 0.00 0.00 0.00 2.32 -0.15 54 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 2.53 -0.15 53 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 2.76 -0.16 54 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 2.98 -0.17 53 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 3.45 -0.17 54 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 3.93 -0.15 54 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 4.40 -0.19 0 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 4.91 -0.17 57 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 5.40 -0.16 0 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 5.90 -0.14 0 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 6.40 -0.16 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.90 -0.15 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.40 -0.13 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.90 -0.15 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.40 -0.15 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.90 -0.13 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.24 -0.01 60 0 212 0
30DEC26 4.90 P 0.00 0.00 0.00 0.27 -0.01 61 0 178 0
30DEC26 5.00 P 0.00 0.00 0.00 0.29 -0.01 60 0 64 0
30DEC26 5.25 P 0.00 0.00 0.00 0.37 -0.01 61 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.45 -0.01 61 0 79 0
30DEC26 5.75 P 0.00 0.00 0.00 0.54 -0.02 60 0 124 0
30DEC26 6.00 P 0.00 0.00 0.00 0.64 -0.02 60 0 226 0
30DEC26 6.25 P 0.00 0.00 0.00 0.76 -0.02 61 0 96 0
30DEC26 6.50 P 0.00 0.00 0.00 0.87 -0.03 61 0 137 0
30DEC26 6.75 P 0.00 0.00 0.00 1.01 -0.03 61 0 134 0
30DEC26 7.00 P 0.00 0.00 0.00 1.14 -0.03 61 0 108 0
30DEC26 7.25 P 0.00 0.00 0.00 1.29 -0.04 61 0 95 0
30DEC26 7.50 P 0.00 0.00 0.00 1.44 -0.04 61 0 3,020 0
30DEC26 7.75 P 0.00 0.00 0.00 1.59 -0.06 61 0 3,093 0
30DEC26 8.00 P 0.00 0.00 0.00 1.75 -0.07 60 0 78 0
30DEC26 8.25 P 0.00 0.00 0.00 1.91 -0.09 60 0 43 0
30DEC26 8.50 P 0.00 0.00 0.00 2.08 -0.10 60 0 37 0
30DEC26 8.75 P 0.00 0.00 0.00 2.26 -0.12 59 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 2.45 -0.12 59 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.63 -0.14 59 0 78 0
30DEC26 9.50 P 0.00 0.00 0.00 2.83 -0.15 59 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 3.03 -0.15 58 0 1,130 0
30DEC26 10.00 P 0.00 0.00 0.00 3.24 -0.15 59 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 3.66 -0.15 58 0 57 0
30DEC26 11.00 P 0.00 0.00 0.00 4.11 -0.17 59 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 4.56 -0.17 59 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 5.02 -0.16 59 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 5.48 -0.16 58 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 5.95 -0.18 58 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 6.46 -0.16 62 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.91 -0.21 56 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.41 -0.15 58 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.91 -0.16 60 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.40 -0.18 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.90 -0.17 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.41 - 60 0 0 -
30MAR27 5.00 P 0.00 0.00 0.00 0.45 -0.02 61 0 25 0
30MAR27 5.25 P 0.00 0.00 0.00 0.53 -0.03 60 0 5 0
30MAR27 5.50 P 0.00 0.00 0.00 0.63 -0.03 60 0 120 0
30MAR27 5.75 P 0.00 0.00 0.00 0.73 -0.03 60 0 31 0
30MAR27 6.00 P 0.00 0.00 0.00 0.85 -0.03 61 0 128 0
30MAR27 6.25 P 0.00 0.00 0.00 0.97 -0.03 61 0 34 0
30MAR27 6.50 P 0.00 0.00 0.00 1.10 -0.03 61 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 1.24 -0.03 61 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 1.38 -0.04 61 0 35 0
30MAR27 7.25 P 0.00 0.00 0.00 1.53 -0.04 61 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 1.69 -0.04 61 0 13 0
30MAR27 7.75 P 0.00 0.00 0.00 1.85 -0.04 62 0 7 0
30MAR27 8.00 P 0.00 0.00 0.00 2.02 -0.05 62 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 2.19 -0.06 62 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 2.35 -0.07 61 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 2.53 -0.08 61 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 2.71 -0.09 61 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 2.89 -0.11 61 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 3.08 -0.12 61 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 3.28 -0.12 61 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.47 -0.13 60 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 3.87 -0.14 60 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 4.29 -0.14 60 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 4.72 -0.14 60 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 5.16 -0.17 60 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.61 -0.19 60 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.07 -0.19 60 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.53 -0.20 60 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.00 -0.17 60 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.47 -0.21 59 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.95 -0.19 59 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.42 -0.20 57 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.54 - 60 0 0 -
29JUN27 5.00 P 0.00 0.00 0.00 0.57 -0.02 60 0 50 0
29JUN27 5.25 P 0.00 0.00 0.00 0.67 -0.03 60 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.78 -0.02 60 0 4 0
29JUN27 5.75 P 0.00 0.00 0.00 0.89 -0.03 60 0 28 0
29JUN27 6.00 P 0.00 0.00 0.00 1.01 -0.03 60 0 100 0
29JUN27 6.25 P 0.00 0.00 0.00 1.14 -0.02 60 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.27 -0.04 60 0 4 0
29JUN27 6.75 P 0.00 0.00 0.00 1.42 -0.03 61 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.56 -0.03 61 0 13 0
29JUN27 7.25 P 0.00 0.00 0.00 1.72 -0.03 61 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.88 -0.03 61 0 10 0
29JUN27 7.75 P 0.00 0.00 0.00 2.04 -0.04 61 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.20 -0.04 61 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.38 -0.05 61 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.56 -0.05 61 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.75 -0.04 62 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 2.92 -0.05 62 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.10 -0.07 61 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.29 -0.08 61 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.49 -0.08 62 0 0 0
29JUN27 10.00 P 3.66 3.66 3.66 3.67 -0.10 61 20 20 +20
29JUN27 10.50 P 4.06 4.06 4.06 4.07 -0.12 61 20 53 +20
29JUN27 11.00 P 0.00 0.00 0.00 4.47 -0.13 61 0 27 0
TOTAL PUT 403 34,807 -57
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$ 35.16
29JUN26 25.00 C 0.00 0.00 0.00 10.18 -0.24 96 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.20 -0.22 102 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.17 -0.25 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.18 -0.28 64 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.18 -0.24 54 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.18 -0.25 45 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 4.18 -0.25 36 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 3.20 -0.24 37 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 2.27 -0.23 37 0 0 0
29JUN26 34.00 C 1.22 1.42 1.22 1.46 -0.19 37 30 54 +9
29JUN26 35.00 C 0.44 0.78 0.44 0.83 -0.13 38 165 305 +148
29JUN26 36.00 C 0.22 0.22 0.21 0.39 -0.09 37 30 146 +15
29JUN26 37.00 C 0.00 0.00 0.00 0.17 -0.04 37 0 104 0
29JUN26 38.00 C 0.08 0.08 0.08 0.06 -0.02 37 10 143 +10
29JUN26 39.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 180 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 41 0 135 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 48 0 189 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 55 0 169 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 61 0 128 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 67 0 93 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 73 0 73 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 78 0 132 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 84 0 140 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 89 0 209 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 94 0 48 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 99 0 108 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 111 0 44 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 122 0 42 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 133 0 81 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 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 0.00 161 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 9.20 -0.31 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 8.23 -0.28 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 7.34 -0.23 44 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 6.35 -0.31 39 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 5.44 -0.22 39 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 4.58 -0.20 38 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 3.79 -0.24 39 0 0 0
30JUL26 33.00 C 2.61 2.61 2.56 3.07 -0.20 39 34 34 +34
30JUL26 34.00 C 0.00 0.00 0.00 2.42 -0.15 38 0 0 0
30JUL26 35.00 C 1.50 1.50 1.50 1.87 -0.12 38 2 49 -2
30JUL26 36.00 C 1.12 1.12 1.12 1.42 -0.10 38 15 60 +15
30JUL26 37.00 C 0.00 0.00 0.00 1.06 -0.08 38 0 40 0
30JUL26 38.00 C 0.00 0.00 0.00 0.81 -0.04 39 0 122 0
30JUL26 39.00 C 0.00 0.00 0.00 0.58 -0.03 39 0 45 0
30JUL26 40.00 C 0.00 0.00 0.00 0.40 -0.03 39 0 75 0
30JUL26 41.00 C 0.00 0.00 0.00 0.28 -0.01 39 0 30 0
30JUL26 42.00 C 0.00 0.00 0.00 0.19 -0.01 39 0 84 0
30JUL26 43.00 C 0.00 0.00 0.00 0.13 0.00 39 0 81 0
30JUL26 44.00 C 0.00 0.00 0.00 0.08 -0.01 39 0 127 0
30JUL26 45.00 C 0.00 0.00 0.00 0.06 0.00 40 0 113 0
30JUL26 46.00 C 0.00 0.00 0.00 0.04 0.00 40 0 114 0
30JUL26 47.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 30 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 48 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 40 0 47 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 42 0 55 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 47 0 6 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 9.37 -0.30 40 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 8.39 -0.34 37 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 7.50 -0.29 39 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 6.65 -0.26 40 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 5.80 -0.20 39 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 5.02 -0.19 39 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 4.30 -0.17 39 0 0 0
28AUG26 33.00 C 3.37 3.69 3.37 3.64 -0.20 39 51 51 +51
28AUG26 34.00 C 2.60 2.84 2.60 3.03 -0.17 39 51 81 +51
28AUG26 35.00 C 0.00 0.00 0.00 2.51 -0.15 39 0 68 0
28AUG26 36.00 C 1.81 1.81 1.81 2.05 -0.13 38 15 30 +15
28AUG26 37.00 C 0.00 0.00 0.00 1.66 -0.12 38 0 27 0
28AUG26 38.00 C 1.37 1.37 1.37 1.35 -0.08 39 15 41 -15
28AUG26 39.00 C 0.00 0.00 0.00 1.08 -0.08 39 0 45 0
28AUG26 40.00 C 0.00 0.00 0.00 0.88 -0.05 39 0 105 0
28AUG26 41.00 C 0.00 0.00 0.00 0.69 -0.04 39 0 105 0
28AUG26 42.00 C 0.00 0.00 0.00 0.54 -0.03 40 0 75 0
28AUG26 43.00 C 0.00 0.00 0.00 0.42 -0.02 40 0 44 0
28AUG26 44.00 C 0.00 0.00 0.00 0.32 -0.01 40 0 47 0
28AUG26 45.00 C 0.00 0.00 0.00 0.24 -0.01 39 0 90 0
28AUG26 46.00 C 0.00 0.00 0.00 0.18 -0.01 39 0 105 0
28AUG26 47.00 C 0.00 0.00 0.00 0.14 0.00 40 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.10 -0.01 39 0 15 0
28AUG26 49.00 C 0.00 0.00 0.00 0.08 0.00 40 0 15 0
28AUG26 50.00 C 0.00 0.00 0.00 0.06 0.00 40 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.03 0.00 40 0 90 0
28AUG26 55.00 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.44 -0.39 33 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.57 -0.36 36 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.80 -0.26 40 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.90 -0.31 38 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.25 -0.16 41 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.56 -0.17 41 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 4.90 -0.15 41 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 4.29 -0.14 41 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.73 -0.13 41 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 3.23 -0.11 41 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 2.78 -0.10 41 0 45 0
29SEP26 37.00 C 0.00 0.00 0.00 2.38 -0.09 41 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 1.97 -0.13 40 0 29 0
29SEP26 39.00 C 0.00 0.00 0.00 1.67 -0.06 40 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 1.41 -0.05 40 0 44 0
29SEP26 41.00 C 0.99 0.99 0.99 1.20 -0.03 41 1 68 -1
29SEP26 42.00 C 0.00 0.00 0.00 1.01 -0.01 41 0 39 0
29SEP26 43.00 C 0.00 0.00 0.00 0.82 -0.04 41 0 81 0
29SEP26 44.00 C 0.00 0.00 0.00 0.68 -0.03 41 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.56 -0.02 41 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 0.47 -0.01 41 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.40 +0.01 41 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.33 -0.01 41 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 0.27 -0.01 41 0 30 0
29SEP26 50.00 C 0.00 0.00 0.00 0.22 -0.01 41 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 0.13 -0.01 41 0 25 0
29SEP26 55.00 C 0.00 0.00 0.00 0.08 0.00 42 0 12 0
29SEP26 57.50 C 0.00 0.00 0.00 0.05 0.00 42 0 7 0
29SEP26 60.00 C 0.00 0.00 0.00 0.03 0.00 42 0 17 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.06 -0.29 42 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.26 -0.29 42 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.49 -0.30 41 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.80 -0.23 42 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.09 -0.26 41 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.45 -0.21 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.86 -0.19 41 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.29 -0.31 41 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.77 -0.33 41 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.31 -0.29 41 0 0 0
30DEC26 36.00 C 3.72 3.72 3.72 4.02 -0.16 43 30 30 +30
30DEC26 37.00 C 3.34 3.34 3.34 3.60 -0.21 43 30 30 +30
30DEC26 38.00 C 2.88 2.98 2.88 3.16 -0.24 42 40 55 +40
30DEC26 39.00 C 2.68 2.68 2.68 2.83 -0.14 42 30 45 +30
30DEC26 40.00 C 2.31 2.40 2.31 2.55 -0.12 42 45 45 +45
30DEC26 41.00 C 2.15 2.15 2.15 2.28 -0.12 42 15 15 +14
30DEC26 42.00 C 0.00 0.00 0.00 2.03 -0.11 42 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 1.83 -0.10 42 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 1.63 -0.09 42 0 45 0
30DEC26 45.00 C 0.00 0.00 0.00 1.47 -0.06 42 0 42 0
30DEC26 46.00 C 0.00 0.00 0.00 1.32 -0.06 42 0 51 0
30DEC26 47.00 C 0.00 0.00 0.00 1.19 -0.07 43 0 37 0
30DEC26 48.00 C 0.00 0.00 0.00 1.06 -0.03 43 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 0.97 -0.01 43 0 67 0
30DEC26 50.00 C 0.00 0.00 0.00 0.85 -0.02 43 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.64 -0.02 43 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 0.47 -0.04 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.34 -0.03 43 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.25 -0.03 43 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.19 -0.02 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.14 -0.01 43 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.10 -0.01 43 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.08 0.00 43 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.06 0.00 43 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.88 -0.15 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.99 -0.31 44 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.36 -0.23 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.78 -0.12 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.98 -0.29 43 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.38 -0.27 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.83 -0.24 43 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.35 -0.17 43 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.84 -0.17 43 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 5.32 -0.21 42 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 4.95 -0.12 42 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 4.54 -0.12 42 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 4.34 +0.03 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.00 +0.02 43 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.67 +0.01 43 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 3.38 +0.02 43 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.11 +0.01 43 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 2.85 +0.01 43 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 2.62 +0.02 43 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 2.41 +0.01 43 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 2.21 +0.01 43 0 23 0
30MAR27 47.00 C 0.00 0.00 0.00 2.01 +0.01 43 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 1.86 +0.01 43 0 13 0
30MAR27 49.00 C 0.00 0.00 0.00 1.70 0.00 43 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.55 0.00 43 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.25 -0.03 43 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.99 0.00 43 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.80 0.00 43 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.64 -0.02 43 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.51 -0.02 43 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 11.48 -0.17 47 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 10.80 -0.15 46 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 10.17 -0.14 46 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.46 -0.21 45 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.86 -0.22 44 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.29 -0.23 44 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 7.76 -0.20 44 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 7.25 -0.21 43 0 0 0
29JUN27 34.00 C 6.26 6.26 6.26 6.89 -0.10 44 15 30 +15
29JUN27 35.00 C 0.00 0.00 0.00 6.46 -0.06 44 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 6.03 -0.07 44 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 5.65 -0.01 44 0 6 0
29JUN27 38.00 C 0.00 0.00 0.00 5.26 -0.05 44 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.94 -0.01 44 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 4.62 0.00 44 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 4.30 -0.02 44 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 4.02 -0.01 44 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 3.76 0.00 44 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 3.51 -0.01 44 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 3.25 +0.08 43 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 3.05 +0.08 44 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 2.85 +0.07 43 0 0 0
TOTAL CALL 624 6,127 +534
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 91 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 42 0 40 0
29JUN26 32.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 60 0
29JUN26 33.00 P 0.22 0.22 0.22 0.10 +0.02 38 30 115 -30
29JUN26 34.00 P 0.49 0.59 0.49 0.29 +0.06 38 121 97 +81
29JUN26 35.00 P 0.97 1.06 0.97 0.67 +0.12 38 46 72 +21
29JUN26 36.00 P 1.06 1.06 1.06 1.26 +0.20 39 1 195 0
29JUN26 37.00 P 0.00 0.00 0.00 1.99 +0.20 37 0 233 0
29JUN26 38.00 P 0.00 0.00 0.00 2.89 +0.23 38 0 32 0
29JUN26 39.00 P 0.00 0.00 0.00 3.85 +0.24 38 0 138 0
29JUN26 40.00 P 0.00 0.00 0.00 4.84 +0.24 0 0 137 0
29JUN26 41.00 P 0.00 0.00 0.00 6.02 +0.42 84 0 126 0
29JUN26 42.00 P 0.00 0.00 0.00 7.05 +0.42 97 0 120 0
29JUN26 43.00 P 0.00 0.00 0.00 7.85 +0.17 67 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 8.87 +0.18 82 0 105 0
29JUN26 45.00 P 0.00 0.00 0.00 10.02 +0.33 119 0 32 -30
29JUN26 46.00 P 0.00 0.00 0.00 10.86 +0.16 91 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 11.86 +0.17 98 0 13 0
29JUN26 48.00 P 0.00 0.00 0.00 12.88 +0.19 112 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 13.84 +0.15 0 0 13 0
29JUN26 50.00 P 0.00 0.00 0.00 14.88 +0.19 124 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 17.34 +0.08 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 19.86 +0.17 141 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 22.51 +0.32 200 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 24.95 +0.18 199 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 27.34 +0.15 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 29.84 +0.08 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 32.42 +0.16 225 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 34.84 +0.12 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 37.38 +0.19 227 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.11 +0.02 39 0 18 0
30JUL26 30.00 P 0.00 0.00 0.00 0.20 +0.03 39 0 50 0
30JUL26 31.00 P 0.00 0.00 0.00 0.34 +0.05 39 0 5 0
30JUL26 32.00 P 0.00 0.00 0.00 0.55 +0.07 39 0 74 0
30JUL26 33.00 P 0.00 0.00 0.00 0.84 +0.10 39 0 105 0
30JUL26 34.00 P 0.00 0.00 0.00 1.21 +0.11 39 0 45 0
30JUL26 35.00 P 0.00 0.00 0.00 1.66 +0.15 39 0 39 0
30JUL26 36.00 P 2.55 2.55 2.55 2.25 +0.22 40 13 104 0
30JUL26 37.00 P 3.18 3.18 3.18 2.81 +0.16 38 6 120 0
30JUL26 38.00 P 0.00 0.00 0.00 3.53 +0.20 39 0 120 0
30JUL26 39.00 P 0.00 0.00 0.00 4.31 +0.22 39 0 71 0
30JUL26 40.00 P 0.00 0.00 0.00 5.14 +0.22 38 0 124 0
30JUL26 41.00 P 0.00 0.00 0.00 6.03 +0.24 39 0 105 0
30JUL26 42.00 P 0.00 0.00 0.00 7.15 +0.39 48 0 140 0
30JUL26 43.00 P 0.00 0.00 0.00 8.00 +0.31 45 0 55 0
30JUL26 44.00 P 0.00 0.00 0.00 8.98 +0.29 48 0 94 0
30JUL26 45.00 P 0.00 0.00 0.00 10.02 +0.33 54 0 25 0
30JUL26 46.00 P 0.00 0.00 0.00 11.13 +0.43 63 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 11.86 +0.17 47 0 8 0
30JUL26 48.00 P 0.00 0.00 0.00 12.88 +0.19 53 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 13.89 +0.20 57 0 2 0
30JUL26 50.00 P 0.00 0.00 0.00 14.91 +0.22 62 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 17.43 +0.17 71 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 19.87 +0.18 70 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 22.51 +0.32 91 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 24.95 +0.18 92 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 27.34 +0.15 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.08 +0.02 40 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.13 +0.02 39 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.21 +0.03 39 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.34 +0.05 40 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.51 +0.06 40 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.73 +0.07 40 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 1.01 +0.09 40 0 4 0
28AUG26 33.00 P 0.00 0.00 0.00 1.36 +0.10 40 0 60 0
28AUG26 34.00 P 0.00 0.00 0.00 1.76 +0.11 40 0 143 0
28AUG26 35.00 P 0.00 0.00 0.00 2.23 +0.12 39 0 49 0
28AUG26 36.00 P 0.00 0.00 0.00 2.78 +0.17 39 0 98 0
28AUG26 37.00 P 3.73 3.87 3.73 3.37 +0.17 39 120 164 +36
28AUG26 38.00 P 0.00 0.00 0.00 4.04 +0.19 39 0 129 0
28AUG26 39.00 P 0.00 0.00 0.00 4.76 +0.20 39 0 165 0
28AUG26 40.00 P 0.00 0.00 0.00 5.54 +0.21 39 0 90 0
28AUG26 41.00 P 0.00 0.00 0.00 6.54 +0.40 43 0 45 0
28AUG26 42.00 P 0.00 0.00 0.00 7.40 +0.33 44 0 60 0
28AUG26 43.00 P 0.00 0.00 0.00 8.27 +0.33 44 0 15 0
28AUG26 44.00 P 0.00 0.00 0.00 9.16 +0.32 44 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 10.12 +0.41 46 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 11.13 +0.42 49 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 11.94 +0.25 44 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 12.88 +0.19 42 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 13.90 +0.21 46 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 14.91 +0.22 49 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 17.44 +0.18 57 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 19.90 +0.21 59 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 22.51 +0.32 71 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.23 +0.03 41 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.34 +0.03 41 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.49 +0.04 41 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.68 +0.05 41 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.92 +0.07 42 0 11 0
29SEP26 31.00 P 0.00 0.00 0.00 1.20 +0.08 42 0 16 0
29SEP26 32.00 P 1.69 1.69 1.69 1.55 +0.10 42 15 15 +15
29SEP26 33.00 P 0.00 0.00 0.00 1.95 +0.14 42 0 25 0
29SEP26 34.00 P 0.00 0.00 0.00 2.33 +0.13 41 0 31 0
29SEP26 35.00 P 0.00 0.00 0.00 2.82 +0.05 41 0 8 0
29SEP26 36.00 P 0.00 0.00 0.00 3.38 +0.16 41 0 35 0
29SEP26 37.00 P 0.00 0.00 0.00 3.97 +0.17 41 0 41 0
29SEP26 38.00 P 0.00 0.00 0.00 4.70 +0.26 42 0 10 0
29SEP26 39.00 P 0.00 0.00 0.00 5.43 +0.31 43 0 28 0
29SEP26 40.00 P 0.00 0.00 0.00 6.18 +0.30 43 0 11 0
29SEP26 41.00 P 0.00 0.00 0.00 7.01 +0.36 44 0 54 0
29SEP26 42.00 P 0.00 0.00 0.00 7.84 +0.37 45 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 8.70 +0.40 46 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 9.56 +0.40 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.33 +0.26 44 0 66 0
29SEP26 46.00 P 0.00 0.00 0.00 11.35 +0.39 47 0 22 0
29SEP26 47.00 P 0.00 0.00 0.00 12.17 +0.32 45 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 13.19 +0.42 48 0 19 0
29SEP26 49.00 P 0.00 0.00 0.00 14.03 +0.32 46 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 15.11 +0.42 50 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 17.57 +0.31 54 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 19.99 +0.30 55 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 22.60 +0.41 64 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.00 +0.23 64 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 27.49 +0.30 68 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 29.97 +0.21 70 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 32.46 +0.20 73 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 35.00 +0.28 78 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 37.51 +0.32 82 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.85 +0.02 43 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.07 +0.02 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.35 +0.03 43 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.65 +0.06 43 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.98 +0.09 43 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 2.40 +0.18 43 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 2.83 +0.22 44 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 3.28 +0.24 43 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.62 +0.10 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 4.14 +0.12 42 0 25 0
30DEC26 36.00 P 0.00 0.00 0.00 4.81 +0.08 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.36 +0.22 42 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 6.07 +0.31 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.69 +0.29 42 0 56 0
30DEC26 40.00 P 0.00 0.00 0.00 7.40 +0.32 42 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 8.22 +0.38 43 0 50 0
30DEC26 42.00 P 0.00 0.00 0.00 8.90 +0.29 43 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 9.78 +0.40 44 0 60 0
30DEC26 44.00 P 0.00 0.00 0.00 10.59 +0.41 44 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 11.43 +0.43 45 0 23 0
30DEC26 46.00 P 0.00 0.00 0.00 12.21 +0.38 44 0 17 0
30DEC26 47.00 P 0.00 0.00 0.00 13.04 +0.36 44 0 19 0
30DEC26 48.00 P 0.00 0.00 0.00 13.96 +0.42 45 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 14.84 +0.42 45 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 15.52 +0.23 42 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 17.83 +0.27 43 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 20.18 +0.27 44 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 22.60 +0.31 45 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 25.00 +0.23 46 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 27.49 +0.30 49 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 29.97 +0.21 51 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 32.47 +0.21 54 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 35.00 +0.28 58 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 37.51 +0.32 61 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.34 +0.06 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.63 +0.06 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.95 +0.07 43 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.31 +0.08 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.66 +0.08 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 3.13 +0.18 43 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 3.57 +0.21 43 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 4.03 +0.23 43 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 4.56 +0.29 43 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.06 +0.30 43 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 5.63 +0.15 43 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 6.23 +0.15 43 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 6.77 +0.26 42 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 7.49 +0.33 42 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.15 +0.31 42 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.87 +0.32 42 0 6 0
30MAR27 42.00 P 0.00 0.00 0.00 9.63 +0.35 43 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 10.44 +0.42 43 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.16 +0.37 43 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.99 +0.43 43 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.80 +0.44 43 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 13.62 +0.45 44 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 14.44 +0.44 43 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.25 +0.41 43 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.16 +0.47 44 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 18.28 +0.38 43 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.41 +0.26 41 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 22.74 +0.26 42 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 25.11 +0.27 42 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 27.49 +0.26 42 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.84 +0.10 43 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 2.16 +0.12 43 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 2.53 +0.12 44 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.88 +0.10 43 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 3.27 +0.10 43 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 3.66 +0.10 43 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 4.10 +0.12 42 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 4.59 +0.16 42 0 0 0
29JUN27 34.00 P 5.41 5.41 5.41 5.09 +0.18 42 15 26 +15
29JUN27 35.00 P 5.95 5.95 5.95 5.61 +0.18 42 15 45 +15
29JUN27 36.00 P 0.00 0.00 0.00 6.17 +0.20 42 0 10 0
29JUN27 37.00 P 0.00 0.00 0.00 6.71 +0.15 41 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 7.33 +0.16 41 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 8.00 +0.18 41 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.69 +0.21 42 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.56 +0.40 43 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.23 +0.35 43 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.92 +0.31 42 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.67 +0.32 42 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.49 +0.36 43 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.28 +0.38 43 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 14.00 +0.32 42 0 0 0
TOTAL PUT 382 5,067 +123
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$ 54.95
26JUN26 40.00 C 0.00 0.00 0.00 15.20 +1.33 193 0 0 0
26JUN26 41.00 C 0.00 0.00 0.00 14.21 +1.33 182 0 0 0
26JUN26 42.00 C 0.00 0.00 0.00 13.21 +1.33 170 0 0 0
26JUN26 43.00 C 0.00 0.00 0.00 12.20 +1.32 156 0 0 0
26JUN26 44.00 C 0.00 0.00 0.00 11.22 +1.34 147 0 0 0
26JUN26 45.00 C 0.00 0.00 0.00 9.96 +1.08 0 0 0 0
26JUN26 46.00 C 0.00 0.00 0.00 8.96 +1.08 0 0 0 0
26JUN26 47.00 C 0.00 0.00 0.00 7.97 +1.08 58 0 0 0
26JUN26 48.00 C 0.00 0.00 0.00 6.97 +1.08 51 0 0 0
26JUN26 49.00 C 0.00 0.00 0.00 5.97 +1.05 43 0 0 0
26JUN26 50.00 C 2.80 3.80 2.80 4.98 +1.09 42 21 11 +11
26JUN26 52.50 C 1.45 1.45 1.45 2.70 +0.94 45 30 35 +30
26JUN26 55.00 C 0.25 1.06 0.19 0.84 +0.41 37 1,405 562 +323
26JUN26 57.50 C 0.03 0.23 0.03 0.18 +0.08 40 321 455 +131
26JUN26 60.00 C 0.04 0.07 0.04 0.04 +0.01 46 27 103 +26
26JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 52 0 72 0
26JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
26JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
26JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
26JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
26JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
26JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
26JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 25.20 +1.32 251 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 24.21 +1.33 241 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 23.20 +1.32 228 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 22.21 +1.33 218 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 21.13 +1.25 192 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 20.13 +1.25 182 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 19.22 +1.34 187 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 18.14 +1.26 164 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 17.22 +1.34 167 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 16.14 +1.24 145 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 15.20 +1.32 145 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 14.21 +1.33 137 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 13.21 +1.32 127 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 12.20 +1.31 117 0 30 0
29JUN26 44.00 C 0.00 0.00 0.00 11.22 +1.18 110 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 9.98 +1.09 55 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 8.98 +1.10 49 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 7.98 +1.05 43 0 9 0
29JUN26 48.00 C 0.00 0.00 0.00 6.99 +1.07 43 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 6.00 +1.05 41 0 0 0
29JUN26 50.00 C 2.98 4.60 2.98 5.02 +1.09 38 90 1,127 0
29JUN26 52.50 C 1.53 2.89 1.09 2.78 +0.89 38 181 1,825 -1
29JUN26 55.00 C 0.30 1.08 0.30 0.92 +0.34 30 693 2,961 +386
29JUN26 57.50 C 0.05 0.27 0.05 0.20 0.00 31 864 2,958 +352
29JUN26 60.00 C 0.07 0.08 0.07 0.04 -0.04 35 3 11,661 +2
29JUN26 62.50 C 0.03 0.04 0.03 0.01 -0.02 39 765 17,603 -765
29JUN26 65.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 22,376 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 59 0 5,039 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 68 0 15,572 0
29JUN26 72.50 C 0.01 0.01 0.01 0.01 0.00 76 40 4,487 +40
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 85 0 9,250 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 93 0 8,219 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 100 0 4,530 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 107 0 4,424 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 114 0 5,340 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 121 0 3,034 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 127 0 952 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 134 0 733 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 140 0 298 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 145 0 270 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 151 0 1,794 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 157 0 262 0
03JUL26 40.00 C 0.00 0.00 0.00 15.20 - 114 0 0 -
03JUL26 41.00 C 0.00 0.00 0.00 14.21 - 108 0 0 -
03JUL26 42.00 C 0.00 0.00 0.00 13.21 - 100 0 0 -
03JUL26 43.00 C 0.00 0.00 0.00 12.20 - 92 0 0 -
03JUL26 44.00 C 0.00 0.00 0.00 11.22 - 87 0 0 -
03JUL26 45.00 C 0.00 0.00 0.00 10.21 - 79 0 0 -
03JUL26 46.00 C 0.00 0.00 0.00 9.00 - 43 0 0 -
03JUL26 47.00 C 0.00 0.00 0.00 8.01 - 41 0 0 -
03JUL26 48.00 C 0.00 0.00 0.00 7.03 - 40 0 0 -
03JUL26 49.00 C 0.00 0.00 0.00 6.06 - 39 0 0 -
03JUL26 50.00 C 0.00 0.00 0.00 5.10 - 37 0 0 -
03JUL26 52.50 C 1.78 2.72 1.78 2.95 - 36 5 3 -
03JUL26 55.00 C 0.58 1.32 0.58 1.19 - 31 64 63 -
03JUL26 57.50 C 0.33 0.39 0.33 0.43 - 33 24 24 -
03JUL26 60.00 C 0.12 0.12 0.11 0.17 - 38 4 4 -
03JUL26 62.50 C 0.00 0.00 0.00 0.08 - 43 0 0 -
03JUL26 65.00 C 0.00 0.00 0.00 0.04 - 47 0 0 -
03JUL26 67.50 C 0.00 0.00 0.00 0.02 - 51 0 0 -
03JUL26 70.00 C 0.00 0.00 0.00 0.01 - 54 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 - 74 0 0 -
03JUL26 80.00 C 0.00 0.00 0.00 0.01 - 80 0 0 -
03JUL26 82.50 C 0.00 0.00 0.00 0.01 - 85 0 0 -
03JUL26 85.00 C 0.00 0.00 0.00 0.01 - 91 0 0 -
30JUL26 30.00 C 0.00 0.00 0.00 25.20 +1.25 101 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 24.21 +1.33 97 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 23.20 +1.32 91 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 22.21 +1.33 87 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 21.18 +1.30 79 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 20.18 +1.22 75 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 19.22 +1.34 74 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 18.19 +1.30 67 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 17.22 +1.32 66 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 16.20 +1.30 60 0 30 0
30JUL26 40.00 C 0.00 0.00 0.00 15.21 +1.31 57 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 14.22 +1.33 53 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 13.33 +1.40 56 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 12.35 +1.42 53 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 11.32 +1.12 47 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 10.42 +1.22 47 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 9.14 +0.90 29 0 30 0
30JUL26 47.00 C 0.00 0.00 0.00 8.19 +0.99 29 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 7.25 +0.98 29 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 6.35 +0.95 29 0 1 0
30JUL26 50.00 C 4.00 5.36 3.75 5.60 +0.90 32 42 61 +30
30JUL26 52.50 C 2.53 3.72 2.53 3.61 +0.81 29 300 2,252 0
30JUL26 55.00 C 1.21 2.24 1.15 2.12 +0.59 29 323 2,278 -52
30JUL26 57.50 C 0.60 1.20 0.56 1.14 +0.30 29 580 1,701 -162
30JUL26 60.00 C 0.30 0.64 0.28 0.58 +0.13 30 1,261 12,475 +13
30JUL26 62.50 C 0.16 0.33 0.16 0.30 +0.06 31 237 10,070 +73
30JUL26 65.00 C 0.14 0.19 0.14 0.15 +0.02 32 17 4,976 +15
30JUL26 67.50 C 0.00 0.00 0.00 0.07 -0.01 32 0 2,755 0
30JUL26 70.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 2,692 0
30JUL26 72.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 1,659 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 918 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 39 0 647 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 42 0 474 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 46 0 67 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 49 0 556 0
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 54 0 102 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 57 0 69 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 59 0 491 0
28AUG26 30.00 C 0.00 0.00 0.00 25.25 +1.03 75 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 24.34 +1.39 77 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 23.34 +1.17 73 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 22.32 +1.35 68 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 21.32 +1.35 64 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 20.32 +1.34 61 0 30 0
28AUG26 36.00 C 0.00 0.00 0.00 19.34 +1.11 58 0 30 0
28AUG26 37.00 C 0.00 0.00 0.00 18.32 +1.32 54 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 17.30 +1.28 49 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 16.42 +1.29 52 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 15.40 +1.33 48 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 14.53 +1.20 49 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 13.39 +1.13 41 0 8 0
28AUG26 43.00 C 0.00 0.00 0.00 12.58 +1.40 44 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 11.63 +1.17 42 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 10.52 +1.06 36 0 10 0
28AUG26 46.00 C 0.00 0.00 0.00 9.44 +1.03 30 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 8.54 +1.00 30 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 7.66 +0.96 30 0 179 0
28AUG26 49.00 C 0.00 0.00 0.00 6.82 +0.91 29 0 0 0
28AUG26 50.00 C 5.71 5.71 5.71 6.02 +0.94 29 60 120 +60
28AUG26 52.50 C 4.26 4.38 4.26 4.31 +0.86 29 96 1,492 +36
28AUG26 55.00 C 2.08 2.97 2.06 2.79 +0.64 28 951 1,810 +708
28AUG26 57.50 C 1.12 1.89 1.12 1.80 +0.43 29 139 1,354 -20
28AUG26 60.00 C 0.78 1.20 0.78 1.14 +0.30 29 100 2,593 +54
28AUG26 62.50 C 0.41 0.75 0.41 0.73 +0.22 30 40 1,962 +24
28AUG26 65.00 C 0.34 0.49 0.34 0.46 +0.13 31 105 5,898 +85
28AUG26 67.50 C 0.25 0.25 0.25 0.29 +0.09 32 10 765 0
28AUG26 70.00 C 0.19 0.23 0.19 0.19 +0.06 33 63 1,277 +28
28AUG26 72.50 C 0.15 0.15 0.15 0.12 +0.04 34 10 986 +10
28AUG26 75.00 C 0.00 0.00 0.00 0.08 +0.03 35 0 411 0
28AUG26 77.50 C 0.00 0.00 0.00 0.06 +0.02 36 0 270 0
28AUG26 80.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 194 0
28AUG26 82.50 C 0.00 0.00 0.00 0.03 +0.02 38 0 67 0
28AUG26 85.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 64 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 40 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 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 25.25 +1.03 65 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 24.34 +1.34 68 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 23.34 +1.17 64 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 22.35 +1.31 61 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 21.32 +1.19 56 0 30 0
29SEP26 35.00 C 0.00 0.00 0.00 20.36 +1.33 55 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 19.34 +1.11 51 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 18.32 +1.32 47 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 17.30 +1.28 43 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 16.46 +1.32 47 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 15.49 +1.42 45 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 14.53 +1.20 43 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.50 +1.24 39 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.58 +1.40 39 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.64 +1.18 37 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.71 +1.25 36 0 152 0
29SEP26 46.00 C 0.00 0.00 0.00 9.66 +1.09 32 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 8.66 +0.94 29 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.82 +0.91 29 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 7.00 +0.85 29 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.24 +0.91 29 0 723 0
29SEP26 52.50 C 3.25 3.26 3.25 4.65 +0.75 29 256 3,543 +226
29SEP26 55.00 C 2.60 3.31 2.46 3.20 +0.62 29 44 4,677 +30
29SEP26 57.50 C 1.48 2.34 1.48 2.18 +0.47 29 525 4,242 +373
29SEP26 60.00 C 0.98 1.51 0.98 1.45 +0.36 29 18 14,297 -16
29SEP26 62.50 C 0.64 1.10 0.64 0.95 +0.28 29 265 12,855 +95
29SEP26 65.00 C 0.54 0.69 0.54 0.61 +0.21 30 35 13,217 -30
29SEP26 67.50 C 0.37 0.51 0.36 0.39 +0.15 30 151 9,322 +44
29SEP26 70.00 C 0.35 0.35 0.35 0.25 +0.11 31 10 8,398 0
29SEP26 72.50 C 0.28 0.28 0.28 0.16 +0.08 31 10 5,218 0
29SEP26 75.00 C 0.22 0.22 0.22 0.10 +0.05 31 20 4,387 0
29SEP26 77.50 C 0.19 0.20 0.18 0.07 +0.03 32 54 2,394 0
29SEP26 80.00 C 0.00 0.00 0.00 0.05 +0.02 33 0 2,880 0
29SEP26 82.50 C 0.15 0.15 0.15 0.03 +0.02 33 10 857 0
29SEP26 85.00 C 0.14 0.14 0.14 0.02 +0.01 34 20 1,195 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 33 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 36 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 39 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 42 0 875 0
30DEC26 30.00 C 0.00 0.00 0.00 25.34 +1.12 57 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 24.35 +1.30 55 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 23.35 +1.18 52 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 22.38 +1.34 50 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 21.38 +1.25 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 20.41 +1.30 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 19.42 +1.19 43 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 18.45 +1.36 42 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 17.49 +1.35 40 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 16.46 +1.09 37 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 15.49 +1.14 35 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 14.54 +1.08 34 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 13.61 +1.14 33 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 12.74 +0.99 33 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.93 +1.20 33 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 11.10 +1.04 33 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.28 +0.96 32 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.49 +0.98 32 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.75 +1.08 32 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.84 +0.84 30 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.39 +1.01 31 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 5.82 +0.81 30 0 548 0
30DEC26 55.00 C 4.54 4.54 4.40 4.49 +0.64 29 12 1,525 +5
30DEC26 57.50 C 3.48 3.48 3.30 3.46 +0.54 29 52 6,620 0
30DEC26 60.00 C 2.76 2.76 2.76 2.64 +0.46 29 36 10,329 0
30DEC26 62.50 C 2.13 2.13 2.13 1.99 +0.38 29 22 10,107 0
30DEC26 65.00 C 1.17 1.71 1.17 1.48 +0.31 29 340 7,487 +64
30DEC26 67.50 C 0.97 1.34 0.97 1.09 +0.24 29 295 9,697 -295
30DEC26 70.00 C 1.00 1.05 1.00 0.79 +0.18 29 403 4,067 +299
30DEC26 72.50 C 0.83 0.85 0.83 0.57 +0.13 29 24 3,171 0
30DEC26 75.00 C 0.63 0.63 0.63 0.41 +0.10 29 30 4,439 -30
30DEC26 77.50 C 0.00 0.00 0.00 0.30 +0.09 29 0 2,159 0
30DEC26 80.00 C 0.35 0.35 0.35 0.21 +0.06 29 1 1,133 -1
30DEC26 82.50 C 0.00 0.00 0.00 0.15 +0.04 29 0 680 0
30DEC26 85.00 C 0.00 0.00 0.00 0.11 +0.04 30 0 592 0
30DEC26 87.50 C 0.00 0.00 0.00 0.08 +0.03 30 0 509 0
30DEC26 90.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 288 0
30DEC26 92.50 C 0.00 0.00 0.00 0.04 +0.01 30 0 502 0
30DEC26 95.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 409 0
30DEC26 97.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 326 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 29 0 406 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 30 0 117 0
30MAR27 30.00 C 0.00 0.00 0.00 25.36 +1.14 48 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 24.37 +1.32 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 23.37 +1.20 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 22.39 +1.30 42 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 21.46 +1.27 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 20.55 +1.27 41 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 19.62 +1.34 40 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 18.56 +1.17 37 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 17.69 +1.19 37 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 16.80 +1.18 36 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 15.92 +1.17 35 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 15.06 +1.09 35 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 14.21 +1.05 34 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 13.35 +0.98 33 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 12.53 +0.92 32 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 11.76 +0.89 32 0 9 0
30MAR27 46.00 C 0.00 0.00 0.00 10.99 +0.84 31 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.23 +0.86 31 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 9.55 +0.83 31 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 8.66 +0.71 29 0 3 0
30MAR27 50.00 C 7.60 8.23 7.60 8.05 +0.58 29 150 984 +150
30MAR27 52.50 C 0.00 0.00 0.00 6.84 +0.74 30 0 391 0
30MAR27 55.00 C 4.62 4.62 4.62 5.58 +0.59 29 20 111 0
30MAR27 57.50 C 0.00 0.00 0.00 4.56 +0.54 29 0 1,723 0
30MAR27 60.00 C 3.92 3.92 3.92 3.70 +0.49 29 50 18,548 0
30MAR27 62.50 C 3.17 3.17 3.17 2.98 +0.45 29 15 332 +15
30MAR27 65.00 C 2.63 2.67 2.63 2.42 +0.44 29 126 2,684 +64
30MAR27 67.50 C 2.20 2.20 2.20 1.94 +0.41 29 10 324 +10
30MAR27 70.00 C 1.38 1.82 1.38 1.54 +0.35 30 73 2,548 +18
30MAR27 72.50 C 1.51 1.51 1.51 1.24 +0.33 30 23 4,062 0
30MAR27 75.00 C 1.23 1.23 1.23 0.99 +0.31 30 3 1,760 +3
30MAR27 77.50 C 0.00 0.00 0.00 0.78 +0.26 30 0 3,101 0
30MAR27 80.00 C 0.82 0.82 0.82 0.63 +0.24 30 30 1,299 +30
30MAR27 82.50 C 0.70 0.70 0.70 0.49 +0.21 30 26 2,125 -14
30MAR27 85.00 C 0.67 0.67 0.67 0.40 +0.18 30 30 661 +30
30MAR27 87.50 C 0.58 0.58 0.58 0.31 +0.15 30 30 235 0
30MAR27 90.00 C 0.47 0.47 0.47 0.26 +0.14 31 30 668 +30
30MAR27 92.50 C 0.42 0.42 0.42 0.20 +0.11 31 30 97 +25
30MAR27 95.00 C 0.00 0.00 0.00 0.17 +0.11 31 0 175 0
30MAR27 97.50 C 0.00 0.00 0.00 0.13 +0.08 31 0 375 0
29JUN27 40.00 C 0.00 0.00 0.00 16.33 +0.98 33 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 15.51 +1.04 33 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 14.75 +1.07 32 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 13.85 +0.93 31 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 13.08 +0.93 31 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 12.34 +0.98 30 0 1 0
29JUN27 46.00 C 0.00 0.00 0.00 11.61 +0.89 30 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 10.95 +0.91 30 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 10.30 +0.88 30 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 9.68 +0.84 29 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 9.06 +0.85 29 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 7.66 +0.68 29 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 6.50 +0.58 29 0 19 0
29JUN27 57.50 C 5.21 5.21 5.21 5.50 +0.48 29 27 49 +27
29JUN27 60.00 C 0.00 0.00 0.00 4.70 +0.48 29 0 52 0
29JUN27 62.50 C 3.74 3.74 3.74 4.01 +0.45 30 20 65 +20
29JUN27 65.00 C 0.00 0.00 0.00 3.39 +0.40 30 0 333 0
29JUN27 67.50 C 2.85 2.85 2.85 2.91 +0.43 30 30 241 +30
29JUN27 70.00 C 0.00 0.00 0.00 2.47 +0.37 31 0 8,157 0
29JUN27 72.50 C 2.10 2.10 2.10 2.11 +0.33 31 14 54 +14
29JUN27 75.00 C 0.00 0.00 0.00 1.79 +0.25 31 0 43 0
29JUN27 77.50 C 0.00 0.00 0.00 1.54 +0.25 31 0 14 0
29JUN27 80.00 C 0.00 0.00 0.00 1.34 +0.26 32 0 30 0
29JUN27 82.50 C 0.00 0.00 0.00 1.19 +0.30 32 0 18 0
29JUN27 85.00 C 0.00 0.00 0.00 1.02 +0.26 32 0 247 0
29JUN27 87.50 C 0.00 0.00 0.00 0.89 +0.27 33 0 217 0
29JUN27 90.00 C 0.84 0.84 0.84 0.77 +0.24 33 2 80 0
TOTAL CALL 12,243 399,560 +2,653
26JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
26JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
26JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26JUN26 48.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
26JUN26 49.00 P 0.00 0.00 0.00 0.01 -0.03 48 0 6 0
26JUN26 50.00 P 0.04 0.04 0.04 0.02 -0.06 45 50 60 0
26JUN26 52.50 P 0.69 0.69 0.25 0.15 -0.28 39 46 400 +35
26JUN26 55.00 P 2.14 2.14 0.77 0.82 -0.79 34 160 393 +153
26JUN26 57.50 P 2.48 2.48 2.48 2.64 -1.15 34 30 59 -2
26JUN26 60.00 P 6.95 6.95 6.95 5.08 -1.08 46 40 60 0
26JUN26 62.50 P 0.00 0.00 0.00 7.55 -1.10 0 0 12 0
26JUN26 65.00 P 0.00 0.00 0.00 10.05 -1.23 0 0 0 0
26JUN26 67.50 P 0.00 0.00 0.00 12.55 -1.23 0 0 0 0
26JUN26 70.00 P 0.00 0.00 0.00 15.05 -1.22 0 0 0 0
26JUN26 72.50 P 0.00 0.00 0.00 17.55 -1.23 0 0 0 0
26JUN26 75.00 P 0.00 0.00 0.00 20.05 -1.41 0 0 0 0
26JUN26 77.50 P 0.00 0.00 0.00 22.55 -1.22 0 0 0 0
26JUN26 80.00 P 0.00 0.00 0.00 25.05 -1.22 0 0 0 0
26JUN26 82.50 P 0.00 0.00 0.00 27.55 -1.23 0 0 0 0
26JUN26 85.00 P 0.00 0.00 0.00 30.05 -1.22 0 0 0 0
26JUN26 87.50 P 0.00 0.00 0.00 32.55 -1.22 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 139 0 70 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 132 0 740 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 124 0 275 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 117 0 1,737 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 110 0 435 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 103 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 96 0 523 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 90 0 529 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 83 0 1,364 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 77 0 3,084 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 71 0 3,645 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 65 0 4,970 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 59 0 4,927 0
29JUN26 46.00 P 0.02 0.02 0.02 0.01 0.00 53 2 24,737 -2
29JUN26 47.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 3,227 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 3,457 0
29JUN26 49.00 P 0.08 0.08 0.08 0.03 -0.04 42 30 2,112 -30
29JUN26 50.00 P 0.20 0.20 0.05 0.04 -0.09 38 369 30,806 -56
29JUN26 52.50 P 0.64 0.79 0.23 0.21 -0.33 33 299 7,384 +4
29JUN26 55.00 P 1.98 1.98 0.81 0.89 -0.87 28 450 16,493 +65
29JUN26 57.50 P 4.80 4.80 2.50 2.65 -1.17 27 383 15,354 +186
29JUN26 60.00 P 5.23 6.00 4.87 5.08 -1.26 36 246 16,514 -159
29JUN26 62.50 P 9.40 9.40 8.20 7.55 -1.37 0 91 9,273 -20
29JUN26 65.00 P 12.00 12.00 12.00 10.05 -1.23 0 1 5,743 0
29JUN26 67.50 P 0.00 0.00 0.00 12.55 -1.23 0 0 180 0
29JUN26 70.00 P 15.82 15.82 14.88 15.05 -1.23 0 247 256 0
29JUN26 72.50 P 0.00 0.00 0.00 17.55 -1.23 0 0 292 0
29JUN26 75.00 P 0.00 0.00 0.00 20.05 -1.41 0 0 30 0
29JUN26 77.50 P 0.00 0.00 0.00 22.55 -1.23 0 0 30 0
29JUN26 80.00 P 0.00 0.00 0.00 25.05 -1.25 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 27.55 -1.23 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 30.05 -1.23 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 32.55 -1.22 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 35.05 -1.23 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 37.55 -1.21 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 40.05 -1.22 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 42.55 -1.23 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 45.05 -1.22 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 47.55 -1.23 0 0 0 0
03JUL26 40.00 P 0.00 0.00 0.00 0.01 - 72 0 0 -
03JUL26 41.00 P 0.00 0.00 0.00 0.01 - 67 0 0 -
03JUL26 42.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
03JUL26 43.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
03JUL26 44.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
03JUL26 45.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
03JUL26 46.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
03JUL26 47.00 P 0.00 0.00 0.00 0.03 - 44 0 0 -
03JUL26 48.00 P 0.00 0.00 0.00 0.04 - 41 0 0 -
03JUL26 49.00 P 0.00 0.00 0.00 0.06 - 38 0 0 -
03JUL26 50.00 P 0.00 0.00 0.00 0.11 - 37 0 0 -
03JUL26 52.50 P 0.95 0.95 0.33 0.38 - 33 121 85 -
03JUL26 55.00 P 1.27 1.27 1.03 1.12 - 29 98 96 -
03JUL26 57.50 P 4.75 4.75 4.75 2.96 - 34 20 20 -
03JUL26 60.00 P 0.00 0.00 0.00 5.19 - 38 0 0 -
03JUL26 62.50 P 0.00 0.00 0.00 7.59 - 42 0 0 -
03JUL26 65.00 P 0.00 0.00 0.00 10.06 - 46 0 0 -
03JUL26 67.50 P 0.00 0.00 0.00 12.55 - 0 0 0 -
03JUL26 70.00 P 0.00 0.00 0.00 15.05 - 0 0 0 -
03JUL26 72.50 P 0.00 0.00 0.00 17.55 - 0 0 0 -
03JUL26 75.00 P 0.00 0.00 0.00 20.05 - 0 0 0 -
03JUL26 77.50 P 0.00 0.00 0.00 22.55 - 0 0 0 -
03JUL26 80.00 P 0.00 0.00 0.00 25.05 - 0 0 0 -
03JUL26 82.50 P 0.00 0.00 0.00 27.55 - 0 0 0 -
03JUL26 85.00 P 0.00 0.00 0.00 30.05 - 0 0 0 -
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 70 0 340 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 30 0
30JUL26 43.00 P 0.08 0.08 0.06 0.01 -0.02 31 104 108 +100
30JUL26 44.00 P 0.00 0.00 0.00 0.02 -0.03 30 0 437 0
30JUL26 45.00 P 0.00 0.00 0.00 0.04 -0.04 31 0 850 0
30JUL26 46.00 P 0.20 0.20 0.18 0.06 -0.07 30 37 1,305 0
30JUL26 47.00 P 0.34 0.34 0.14 0.10 -0.11 29 147 2,074 +1
30JUL26 48.00 P 0.44 0.44 0.23 0.17 -0.14 30 218 1,050 -32
30JUL26 49.00 P 0.39 0.39 0.28 0.26 -0.20 29 631 1,703 +349
30JUL26 50.00 P 0.63 0.90 0.40 0.40 -0.24 29 597 1,463 +210
30JUL26 52.50 P 1.70 1.70 0.85 0.93 -0.42 28 989 5,442 +225
30JUL26 55.00 P 3.05 3.12 1.76 1.97 -0.67 28 318 10,364 -40
30JUL26 57.50 P 4.99 4.99 3.24 3.44 -1.00 27 39 11,137 -34
30JUL26 60.00 P 7.00 7.11 5.27 5.36 -1.25 27 710 8,337 +30
30JUL26 62.50 P 7.50 7.50 7.50 7.73 -1.19 31 1 1,153 0
30JUL26 65.00 P 0.00 0.00 0.00 10.10 -1.18 32 0 3,038 0
30JUL26 67.50 P 0.00 0.00 0.00 12.55 -1.23 0 0 34 0
30JUL26 70.00 P 0.00 0.00 0.00 15.05 -1.23 0 0 563 0
30JUL26 72.50 P 0.00 0.00 0.00 17.55 -1.23 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 20.05 -1.41 0 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 22.55 -1.23 0 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 25.05 -1.25 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 27.55 -1.23 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 30.05 -1.23 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 32.55 -1.23 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 35.05 -1.23 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 37.55 -1.22 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 40.05 -1.23 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 5 0
28AUG26 42.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.09 -0.02 32 0 12 0
28AUG26 44.00 P 0.00 0.00 0.00 0.13 -0.03 31 0 38 0
28AUG26 45.00 P 0.00 0.00 0.00 0.18 -0.05 31 0 61 0
28AUG26 46.00 P 0.41 0.41 0.41 0.26 -0.06 31 5 261 +5
28AUG26 47.00 P 0.50 0.50 0.40 0.35 -0.10 30 32 935 0
28AUG26 48.00 P 0.81 0.81 0.65 0.48 -0.14 30 11 1,119 +10
28AUG26 49.00 P 0.89 0.89 0.72 0.62 -0.20 29 60 1,167 +30
28AUG26 50.00 P 1.15 1.15 1.15 0.79 -0.26 29 30 2,157 +30
28AUG26 52.50 P 2.12 2.12 1.39 1.45 -0.43 28 160 3,870 -89
28AUG26 55.00 P 3.35 3.35 2.39 2.45 -0.69 27 120 13,496 -80
28AUG26 57.50 P 3.89 3.89 3.89 3.99 -0.90 27 6 4,954 0
28AUG26 60.00 P 5.78 5.78 5.78 5.78 -0.99 27 6 2,612 0
28AUG26 62.50 P 8.41 8.41 8.40 8.03 -0.92 30 87 1,859 +57
28AUG26 65.00 P 10.06 10.13 10.06 10.29 -1.01 31 96 2,115 0
28AUG26 67.50 P 0.00 0.00 0.00 12.65 -1.13 32 0 209 0
28AUG26 70.00 P 0.00 0.00 0.00 15.08 -1.20 33 0 260 0
28AUG26 72.50 P 0.00 0.00 0.00 17.55 -1.23 0 0 30 0
28AUG26 75.00 P 0.00 0.00 0.00 20.05 -1.41 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 22.55 -1.23 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 25.05 -1.25 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 27.55 -1.23 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 30.05 -1.23 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 32.55 -1.23 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 35.05 -1.23 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 37.55 -1.22 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 40.05 -1.23 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.04 -0.02 31 0 200 0
29SEP26 39.00 P 0.00 0.00 0.00 0.06 -0.02 31 0 3,057 0
29SEP26 40.00 P 0.00 0.00 0.00 0.08 -0.04 30 0 1,513 0
29SEP26 41.00 P 0.00 0.00 0.00 0.12 -0.05 30 0 1,375 0
29SEP26 42.00 P 0.00 0.00 0.00 0.17 -0.06 30 0 1,754 0
29SEP26 43.00 P 0.33 0.33 0.30 0.23 -0.10 30 120 2,219 +120
29SEP26 44.00 P 0.43 0.43 0.37 0.33 -0.11 30 126 1,084 0
29SEP26 45.00 P 0.65 0.65 0.46 0.44 -0.13 29 123 5,503 +42
29SEP26 46.00 P 0.68 0.68 0.57 0.58 -0.17 29 120 1,741 0
29SEP26 47.00 P 1.08 1.08 0.72 0.72 -0.21 29 201 2,087 +180
29SEP26 48.00 P 1.19 1.19 0.89 0.91 -0.24 28 190 3,754 +110
29SEP26 49.00 P 1.64 1.64 1.18 1.14 -0.29 28 50 3,973 0
29SEP26 50.00 P 1.52 1.52 1.35 1.43 -0.32 28 31 31,520 -7
29SEP26 52.50 P 3.12 3.12 2.19 2.32 -0.43 27 57 11,661 -39
29SEP26 55.00 P 4.48 4.48 3.40 3.52 -0.65 27 276 20,940 +53
29SEP26 57.50 P 5.18 5.71 4.95 5.08 -0.80 27 56 12,593 -4
29SEP26 60.00 P 7.11 7.28 7.11 6.89 -0.74 26 60 14,502 0
29SEP26 62.50 P 0.00 0.00 0.00 9.15 -0.74 29 0 12,515 0
29SEP26 65.00 P 0.00 0.00 0.00 11.18 -1.05 27 0 13,652 0
29SEP26 67.50 P 0.00 0.00 0.00 13.48 -1.01 26 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 15.82 -1.37 22 0 5,788 0
29SEP26 72.50 P 0.00 0.00 0.00 18.01 -1.56 0 0 1,102 0
29SEP26 75.00 P 0.00 0.00 0.00 20.42 -1.42 0 0 619 0
29SEP26 77.50 P 0.00 0.00 0.00 23.12 -1.29 0 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 25.56 -1.36 0 0 54 0
29SEP26 82.50 P 0.00 0.00 0.00 28.01 -1.06 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 30.48 -1.02 0 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 32.96 -1.06 0 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 35.42 -1.41 0 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 37.89 -1.20 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 40.39 -1.27 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 42.86 -1.19 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 45.35 -1.17 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 47.81 -1.20 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.07 0.00 33 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.09 0.00 32 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.12 -0.01 32 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.16 -0.01 32 0 92 0
30DEC26 37.00 P 0.00 0.00 0.00 0.21 -0.02 32 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.27 -0.02 32 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.34 -0.04 31 0 170 0
30DEC26 40.00 P 0.00 0.00 0.00 0.44 -0.04 31 0 400 0
30DEC26 41.00 P 0.00 0.00 0.00 0.55 -0.06 31 0 989 0
30DEC26 42.00 P 0.00 0.00 0.00 0.64 -0.11 30 0 82 0
30DEC26 43.00 P 1.00 1.00 0.75 0.78 -0.13 30 120 509 +120
30DEC26 44.00 P 0.95 0.95 0.88 0.95 -0.14 30 80 1,485 +80
30DEC26 45.00 P 1.04 1.04 1.04 1.13 -0.14 30 20 1,846 +20
30DEC26 46.00 P 1.27 1.28 1.27 1.36 -0.14 30 23 2,256 +20
30DEC26 47.00 P 1.58 1.58 1.53 1.59 -0.19 30 60 1,964 +20
30DEC26 48.00 P 1.90 1.96 1.82 1.88 -0.20 29 140 6,410 +20
30DEC26 49.00 P 2.62 2.62 2.62 2.17 -0.25 29 1 2,908 +1
30DEC26 50.00 P 2.85 2.85 2.27 2.51 -0.28 29 21 12,795 +21
30DEC26 52.50 P 3.61 3.61 3.61 3.50 -0.35 28 5 9,328 0
30DEC26 55.00 P 4.95 4.96 4.55 4.69 -0.48 28 501 12,181 +7
30DEC26 57.50 P 7.17 7.17 6.00 6.15 -0.73 27 33 6,870 -31
30DEC26 60.00 P 8.85 8.85 8.22 7.81 -0.93 27 52 5,111 +4
30DEC26 62.50 P 0.00 0.00 0.00 9.72 -0.95 27 0 8,310 0
30DEC26 65.00 P 13.00 13.00 13.00 11.90 -0.86 28 1 6,676 0
30DEC26 67.50 P 0.00 0.00 0.00 13.98 -1.00 28 0 7,649 0
30DEC26 70.00 P 0.00 0.00 0.00 16.01 -1.27 24 0 1,884 0
30DEC26 72.50 P 0.00 0.00 0.00 18.54 -1.05 27 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 20.77 -1.13 20 0 1,123 0
30DEC26 77.50 P 0.00 0.00 0.00 23.38 -1.03 28 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 25.75 -1.18 25 0 18 0
30DEC26 82.50 P 0.00 0.00 0.00 28.19 -1.15 0 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 30.48 -1.25 0 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 32.96 -1.20 0 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 35.42 -1.41 0 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 37.89 -1.20 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 40.39 -1.27 0 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 42.86 -1.24 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 45.35 -1.23 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 47.81 -1.26 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.05 -0.03 31 0 5 0
30MAR27 31.00 P 0.00 0.00 0.00 0.07 -0.04 31 0 10 0
30MAR27 32.00 P 0.00 0.00 0.00 0.10 -0.04 31 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.13 -0.06 30 0 40 0
30MAR27 34.00 P 0.00 0.00 0.00 0.18 -0.06 31 0 36 0
30MAR27 35.00 P 0.44 0.45 0.44 0.23 -0.08 30 16 47 +16
30MAR27 36.00 P 0.00 0.00 0.00 0.30 -0.09 30 0 30 0
30MAR27 37.00 P 0.00 0.00 0.00 0.37 -0.12 30 0 60 0
30MAR27 38.00 P 0.60 0.60 0.60 0.47 -0.12 30 2 7 +2
30MAR27 39.00 P 0.00 0.00 0.00 0.57 -0.16 30 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.71 -0.14 30 0 47 0
30MAR27 41.00 P 0.00 0.00 0.00 0.86 -0.14 30 0 233 0
30MAR27 42.00 P 1.03 1.03 1.03 1.00 -0.17 29 170 382 +170
30MAR27 43.00 P 0.00 0.00 0.00 1.17 -0.21 29 0 2,951 0
30MAR27 44.00 P 0.00 0.00 0.00 1.36 -0.25 29 0 731 0
30MAR27 45.00 P 0.00 0.00 0.00 1.60 -0.25 29 0 660 0
30MAR27 46.00 P 1.81 1.81 1.81 1.84 -0.31 29 30 261 +30
30MAR27 47.00 P 0.00 0.00 0.00 2.14 -0.31 29 0 198 0
30MAR27 48.00 P 0.00 0.00 0.00 2.44 -0.35 28 0 501 0
30MAR27 49.00 P 3.25 3.25 2.88 2.78 -0.38 28 100 2,969 +60
30MAR27 50.00 P 3.54 3.54 2.95 3.15 -0.38 28 56 1,640 +30
30MAR27 52.50 P 0.00 0.00 0.00 4.19 -0.45 28 0 5,294 0
30MAR27 55.00 P 0.00 0.00 0.00 5.41 -0.52 27 0 8,884 0
30MAR27 57.50 P 0.00 0.00 0.00 6.87 -0.58 27 0 2,489 0
30MAR27 60.00 P 0.00 0.00 0.00 8.48 -0.78 27 0 16,165 0
30MAR27 62.50 P 0.00 0.00 0.00 10.26 -0.86 27 0 1,364 0
30MAR27 65.00 P 0.00 0.00 0.00 12.24 -0.93 27 0 380 0
30MAR27 67.50 P 0.00 0.00 0.00 14.47 -0.90 28 0 54 0
30MAR27 70.00 P 0.00 0.00 0.00 16.54 -1.04 27 0 57 0
30MAR27 72.50 P 0.00 0.00 0.00 18.73 -1.21 27 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 21.02 -1.45 26 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 23.42 -1.15 26 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 25.75 -1.18 23 0 8 0
30MAR27 82.50 P 0.00 0.00 0.00 28.20 -1.31 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 30.66 -1.07 0 0 6 0
30MAR27 87.50 P 0.00 0.00 0.00 32.96 -1.25 0 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 35.42 -1.41 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 37.89 -1.33 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 40.39 -1.27 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 42.86 -1.24 0 0 0 0
29JUN27 40.00 P 1.30 1.39 1.30 0.99 -0.28 29 3 6 +3
29JUN27 41.00 P 1.72 1.80 1.72 1.19 -0.29 29 13 362 0
29JUN27 42.00 P 0.00 0.00 0.00 1.40 -0.33 29 0 63 0
29JUN27 43.00 P 2.23 2.23 1.84 1.65 -0.35 29 140 443 +100
29JUN27 44.00 P 2.54 2.54 2.04 1.92 -0.36 30 113 198 +93
29JUN27 45.00 P 2.83 2.84 2.32 2.21 -0.40 30 200 294 +200
29JUN27 46.00 P 3.27 3.27 2.61 2.55 -0.39 30 184 561 +180
29JUN27 47.00 P 3.52 3.52 2.94 2.89 -0.43 30 104 261 +104
29JUN27 48.00 P 3.97 3.97 3.28 3.24 -0.48 30 139 411 +139
29JUN27 49.00 P 0.00 0.00 0.00 3.69 -0.45 30 0 441 0
29JUN27 50.00 P 0.00 0.00 0.00 4.11 -0.48 30 0 452 0
29JUN27 52.50 P 0.00 0.00 0.00 5.32 -0.50 30 0 180 0
29JUN27 55.00 P 0.00 0.00 0.00 6.65 -0.60 30 0 18 0
29JUN27 57.50 P 0.00 0.00 0.00 8.15 -0.70 31 0 12 0
29JUN27 60.00 P 0.00 0.00 0.00 9.82 -0.75 31 0 92 0
29JUN27 62.50 P 0.00 0.00 0.00 11.59 -0.72 31 0 145 0
29JUN27 65.00 P 0.00 0.00 0.00 13.45 -0.93 31 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 15.43 -0.98 31 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 17.46 -1.04 31 0 50 0
29JUN27 72.50 P 0.00 0.00 0.00 19.61 -1.04 32 0 20 0
29JUN27 75.00 P 0.00 0.00 0.00 21.71 -1.16 31 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 23.91 -1.10 30 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 26.16 -1.16 30 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 28.49 -1.18 29 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 30.82 -1.13 28 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 33.22 -1.13 26 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 35.56 -1.27 0 0 0 0
TOTAL PUT 10,824 542,363 +2,810
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$ 9.16
29JUN26 4.40 C 0.00 0.00 0.00 4.78 0.00 260 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.68 0.00 253 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.61 +0.02 292 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.51 +0.03 284 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.42 +0.03 287 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.28 -0.01 225 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.18 0.00 218 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.96 +0.02 243 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.71 +0.02 225 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.44 +0.01 187 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.20 +0.01 183 0 1 0
29JUN26 6.25 C 0.00 0.00 0.00 2.98 +0.04 191 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.71 +0.02 161 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.46 +0.02 146 0 50 0
29JUN26 7.00 C 0.00 0.00 0.00 2.21 +0.02 132 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.97 +0.04 124 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.71 +0.03 104 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.46 0.00 91 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.20 -0.02 72 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.92 -0.02 40 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.69 -0.01 42 0 60 0
29JUN26 8.75 C 0.00 0.00 0.00 0.43 -0.04 26 0 0 0
29JUN26 9.00 C 0.23 0.23 0.23 0.25 -0.03 30 2 22 +2
29JUN26 9.25 C 0.11 0.16 0.10 0.12 -0.02 31 215 663 +161
29JUN26 9.50 C 0.04 0.04 0.04 0.06 -0.01 34 30 365 +30
29JUN26 9.75 C 0.02 0.03 0.02 0.02 -0.01 34 755 4,363 +725
29JUN26 10.00 C 0.02 0.02 0.02 0.01 0.00 37 220 6,602 +30
29JUN26 10.50 C 0.01 0.01 0.01 0.01 0.00 54 1 6,321 +1
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 68 0 8,553 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 82 0 4,635 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1,482 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 106 0 715 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 117 0 2,380 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 127 0 667 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 137 0 672 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 147 0 817 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 156 0 165 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 165 0 186 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 173 0 51 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 181 0 40 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 196 0 10 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 203 0 61 0
30JUL26 6.25 C 0.00 0.00 0.00 2.98 - 77 0 0 -
30JUL26 6.50 C 0.00 0.00 0.00 2.71 - 64 0 0 -
30JUL26 6.75 C 0.00 0.00 0.00 2.46 +0.01 57 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 2.23 +0.04 58 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.97 +0.01 49 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.74 +0.04 48 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.47 0.00 37 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.25 +0.02 37 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.98 -0.04 28 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.78 -0.03 29 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.60 -0.03 29 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.45 -0.02 29 0 0 0
30JUL26 9.25 C 0.30 0.34 0.30 0.32 -0.03 29 120 150 +30
30JUL26 9.50 C 0.22 0.26 0.22 0.23 -0.02 30 141 591 0
30JUL26 9.75 C 0.16 0.16 0.16 0.16 -0.01 30 225 1,123 +225
30JUL26 10.00 C 0.13 0.13 0.12 0.10 -0.02 30 60 1,745 -60
30JUL26 10.50 C 0.05 0.05 0.05 0.04 -0.01 30 4 2,311 -4
30JUL26 11.00 C 0.00 0.00 0.00 0.02 0.00 33 0 2,612 0
30JUL26 11.50 C 0.02 0.02 0.02 0.01 0.00 34 25 1,391 +25
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2,374 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 45 0 538 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,245 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1,750 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,153 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 62 0 220 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 66 0 160 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 70 0 45 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 80 0 241 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 84 0 60 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 87 0 270 0
28AUG26 6.25 C 0.00 0.00 0.00 3.01 - 62 0 0 -
28AUG26 6.50 C 0.00 0.00 0.00 2.75 - 55 0 0 -
28AUG26 6.75 C 0.00 0.00 0.00 2.52 +0.06 53 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.26 +0.04 46 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 2.02 +0.04 43 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.78 +0.03 40 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.54 +0.02 36 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.32 +0.04 34 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.08 -0.03 30 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.90 -0.03 30 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.71 -0.03 29 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.58 -0.02 30 0 0 0
28AUG26 9.25 C 0.44 0.51 0.44 0.45 -0.03 30 390 420 +390
28AUG26 9.50 C 0.38 0.38 0.38 0.36 -0.02 30 11 2,135 +11
28AUG26 9.75 C 0.27 0.31 0.27 0.28 -0.01 31 123 2,395 +25
28AUG26 10.00 C 0.00 0.00 0.00 0.21 -0.02 31 0 2,532 0
28AUG26 10.50 C 0.00 0.00 0.00 0.11 -0.02 30 0 999 0
28AUG26 11.00 C 0.09 0.09 0.09 0.06 -0.01 31 30 2,129 +30
28AUG26 11.50 C 0.06 0.06 0.06 0.03 -0.01 31 5 135 0
28AUG26 12.00 C 0.00 0.00 0.00 0.02 0.00 33 0 172 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 33 0 186 0
28AUG26 13.00 C 0.02 0.02 0.02 0.01 0.00 37 50 110 +50
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 114 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 602 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 62 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 100 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 4.64 +0.01 90 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 4.54 +0.03 87 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.44 0.00 84 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.34 +0.01 82 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.25 +0.04 82 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.99 +0.02 73 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.74 -0.01 68 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.50 +0.03 65 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.25 +0.02 59 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.01 +0.02 57 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.76 -0.02 52 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.52 +0.06 48 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 2.28 +0.06 45 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 2.04 +0.03 42 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.79 -0.01 37 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.57 +0.02 36 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.36 +0.02 35 0 0 0
29SEP26 8.25 C 1.12 1.12 1.05 1.11 -0.02 30 60 63 +60
29SEP26 8.50 C 0.00 0.00 0.00 0.95 -0.03 31 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.77 -0.02 30 0 4,564 0
29SEP26 9.00 C 0.00 0.00 0.00 0.63 -0.03 30 0 6,877 0
29SEP26 9.25 C 0.49 0.52 0.49 0.51 -0.03 30 6 5,146 +6
29SEP26 9.50 C 0.40 0.43 0.40 0.41 -0.03 30 32 2,006 +28
29SEP26 9.75 C 0.31 0.31 0.31 0.34 -0.02 31 300 1,323 +300
29SEP26 10.00 C 0.26 0.30 0.26 0.27 -0.01 32 63 2,886 -5
29SEP26 10.50 C 0.00 0.00 0.00 0.16 -0.02 31 0 5,038 0
29SEP26 11.00 C 0.12 0.12 0.12 0.10 -0.01 32 100 1,732 -38
29SEP26 11.50 C 0.00 0.00 0.00 0.06 0.00 33 0 3,611 0
29SEP26 12.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 834 0
29SEP26 12.50 C 0.05 0.05 0.05 0.02 0.00 33 5 457 -5
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 33 0 119 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 35 0 735 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 38 0 425 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 363 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 50 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 56 0 200 0
30DEC26 5.00 C 0.00 0.00 0.00 4.25 +0.04 66 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.99 +0.02 59 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.74 -0.01 55 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.50 +0.01 52 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.25 +0.02 48 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.02 +0.01 47 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.76 -0.02 42 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.53 +0.01 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.30 +0.02 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.06 0.00 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.85 +0.04 35 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.63 -0.03 33 0 200 0
30DEC26 8.00 C 0.00 0.00 0.00 1.44 +0.02 32 0 60 0
30DEC26 8.25 C 0.00 0.00 0.00 1.27 +0.03 32 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 1.07 -0.03 30 0 121 0
30DEC26 8.75 C 0.00 0.00 0.00 0.90 -0.03 29 0 328 0
30DEC26 9.00 C 0.00 0.00 0.00 0.78 -0.03 29 0 580 0
30DEC26 9.25 C 0.00 0.00 0.00 0.67 -0.03 29 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 0.58 -0.03 30 0 906 0
30DEC26 9.75 C 0.00 0.00 0.00 0.49 -0.03 30 0 520 0
30DEC26 10.00 C 0.41 0.41 0.41 0.43 -0.02 30 1 4,366 0
30DEC26 10.50 C 0.00 0.00 0.00 0.32 -0.01 31 0 3,024 0
30DEC26 11.00 C 0.23 0.25 0.23 0.23 -0.01 31 15 965 -10
30DEC26 11.50 C 0.17 0.20 0.17 0.16 -0.01 31 9 1,331 +1
30DEC26 12.00 C 0.15 0.15 0.14 0.11 -0.01 31 5 1,107 0
30DEC26 12.50 C 0.00 0.00 0.00 0.08 0.00 31 0 808 0
30DEC26 13.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 795 0
30DEC26 13.50 C 0.00 0.00 0.00 0.04 0.00 32 0 52 0
30DEC26 14.00 C 0.00 0.00 0.00 0.03 0.00 32 0 91 0
30DEC26 14.50 C 0.00 0.00 0.00 0.02 0.00 32 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 31 0 359 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 34 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 25 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.02 - 40 0 0 -
30MAR27 6.50 C 0.00 0.00 0.00 2.79 +0.01 38 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 2.55 0.00 35 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.33 +0.01 34 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 2.12 +0.01 33 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.92 0.00 33 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 1.73 -0.02 32 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.56 0.00 32 0 2,531 0
30MAR27 8.25 C 0.00 0.00 0.00 1.39 0.00 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.24 +0.02 31 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.05 -0.03 28 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.95 -0.02 29 0 111 0
30MAR27 9.25 C 0.00 0.00 0.00 0.85 -0.02 29 0 130 0
30MAR27 9.50 C 0.00 0.00 0.00 0.75 -0.02 29 0 2 0
30MAR27 9.75 C 0.00 0.00 0.00 0.66 -0.04 29 0 33 0
30MAR27 10.00 C 0.00 0.00 0.00 0.60 -0.01 30 0 1,270 0
30MAR27 10.50 C 0.00 0.00 0.00 0.47 -0.01 30 0 1,468 0
30MAR27 11.00 C 0.00 0.00 0.00 0.36 -0.01 30 0 1,788 0
30MAR27 11.50 C 0.30 0.31 0.30 0.27 -0.02 30 5 165 +5
30MAR27 12.00 C 0.25 0.25 0.25 0.21 -0.01 30 53 678 -53
30MAR27 12.50 C 0.00 0.00 0.00 0.16 0.00 30 0 2,288 0
30MAR27 13.00 C 0.00 0.00 0.00 0.12 0.00 30 0 276 0
30MAR27 13.50 C 0.00 0.00 0.00 0.09 0.00 30 0 285 0
30MAR27 14.00 C 0.00 0.00 0.00 0.07 0.00 31 0 64 0
30MAR27 14.50 C 0.00 0.00 0.00 0.05 0.00 30 0 62 0
30MAR27 15.00 C 0.00 0.00 0.00 0.04 0.00 31 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.02 0.00 30 0 168 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 29 0 270 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 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 6.25 C 0.00 0.00 0.00 3.03 - 35 0 0 -
29JUN27 6.50 C 0.00 0.00 0.00 2.81 - 34 0 0 -
29JUN27 6.75 C 0.00 0.00 0.00 2.60 +0.02 33 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.40 +0.03 33 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.19 0.00 31 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.00 -0.02 31 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.84 +0.01 31 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 1.67 -0.01 30 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.52 -0.02 30 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.38 -0.03 30 0 0 0
29JUN27 8.75 C 1.15 1.15 1.15 1.26 -0.03 30 445 445 +445
29JUN27 9.00 C 0.00 0.00 0.00 1.15 -0.03 30 0 20 0
29JUN27 9.25 C 0.00 0.00 0.00 1.05 -0.02 30 0 40 0
29JUN27 9.50 C 0.00 0.00 0.00 0.95 -0.02 30 0 31 0
29JUN27 9.75 C 0.00 0.00 0.00 0.86 -0.03 30 0 20 0
29JUN27 10.00 C 0.00 0.00 0.00 0.78 -0.03 30 0 85 0
29JUN27 10.50 C 0.00 0.00 0.00 0.64 -0.02 31 0 245 0
29JUN27 11.00 C 0.00 0.00 0.00 0.52 -0.02 31 0 37 0
29JUN27 11.50 C 0.40 0.43 0.40 0.42 -0.02 31 4 36 +4
29JUN27 12.00 C 0.33 0.33 0.33 0.34 -0.02 31 7 7 +6
29JUN27 12.50 C 0.00 0.00 0.00 0.28 -0.02 31 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.23 -0.02 31 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.19 -0.01 31 0 100 0
29JUN27 14.00 C 0.00 0.00 0.00 0.15 -0.01 31 0 2 0
29JUN27 14.50 C 0.00 0.00 0.00 0.12 -0.01 31 0 200 0
29JUN27 15.00 C 0.00 0.00 0.00 0.10 0.00 32 0 60 0
29JUN27 15.50 C 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.05 -0.01 31 0 60 0
29JUN27 17.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
TOTAL CALL 3,517 135,746 +2,415
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 241 0 151 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 234 0 286 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 227 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 221 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 208 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 202 0 290 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 187 0 264 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 173 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 159 0 696 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 146 0 513 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 134 0 846 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 122 0 3,284 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 110 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 98 0 7,314 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 87 0 6,323 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 76 0 7,549 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 66 0 5,982 0
29JUN26 8.00 P 0.01 0.01 0.01 0.01 0.00 55 1,010 6,729 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 3,187 0
29JUN26 8.50 P 0.02 0.02 0.02 0.01 0.00 34 122 7,063 +122
29JUN26 8.75 P 0.00 0.00 0.00 0.04 0.00 35 0 1,990 0
29JUN26 9.00 P 0.13 0.13 0.08 0.10 0.00 33 105 4,257 -7
29JUN26 9.25 P 0.24 0.28 0.19 0.22 0.00 34 10 1,599 -9
29JUN26 9.50 P 0.42 0.50 0.35 0.39 0.00 33 25 2,985 -9
29JUN26 9.75 P 0.63 0.63 0.63 0.61 0.00 35 25 3,679 0
29JUN26 10.00 P 0.94 0.94 0.74 0.85 +0.03 40 13 3,400 -10
29JUN26 10.50 P 0.00 0.00 0.00 1.34 0.00 0 0 3,011 0
29JUN26 11.00 P 1.93 1.93 1.93 1.86 +0.02 80 1 3,764 0
29JUN26 11.50 P 0.00 0.00 0.00 2.34 0.00 0 0 2,262 0
29JUN26 12.00 P 0.00 0.00 0.00 2.84 0.00 0 0 480 0
29JUN26 12.50 P 3.43 3.43 3.43 3.34 0.00 0 81 729 -81
29JUN26 13.00 P 0.00 0.00 0.00 3.84 -0.01 0 0 1 0
29JUN26 13.50 P 0.00 0.00 0.00 4.34 0.00 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.84 0.00 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.34 -0.01 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.84 +0.01 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.34 +0.02 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.84 0.00 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.34 0.00 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.84 0.00 0 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 8.34 +0.02 0 0 4 0
29JUN26 18.00 P 0.00 0.00 0.00 8.84 +0.01 0 0 8 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 - 57 0 0 -
30JUL26 6.50 P 0.00 0.00 0.00 0.01 - 52 0 0 -
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 37 0 300 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 33 0 140 0
30JUL26 7.75 P 0.03 0.03 0.03 0.02 0.00 32 30 60 +30
30JUL26 8.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 116 0
30JUL26 8.25 P 0.09 0.09 0.09 0.06 -0.01 30 150 376 +79
30JUL26 8.50 P 0.00 0.00 0.00 0.11 -0.01 30 0 714 0
30JUL26 8.75 P 0.18 0.18 0.18 0.18 -0.01 30 30 645 0
30JUL26 9.00 P 0.31 0.31 0.25 0.28 +0.01 31 302 1,283 -243
30JUL26 9.25 P 0.45 0.45 0.38 0.40 -0.01 30 149 1,396 +25
30JUL26 9.50 P 0.00 0.00 0.00 0.56 0.00 31 0 837 0
30JUL26 9.75 P 0.00 0.00 0.00 0.74 0.00 32 0 576 0
30JUL26 10.00 P 0.00 0.00 0.00 0.94 +0.01 33 0 983 0
30JUL26 10.50 P 0.00 0.00 0.00 1.38 -0.01 34 0 1,357 0
30JUL26 11.00 P 0.00 0.00 0.00 1.87 +0.02 40 0 1,019 0
30JUL26 11.50 P 0.00 0.00 0.00 2.35 +0.01 41 0 892 0
30JUL26 12.00 P 0.00 0.00 0.00 2.84 0.00 0 0 229 0
30JUL26 12.50 P 0.00 0.00 0.00 3.34 0.00 0 0 120 0
30JUL26 13.00 P 0.00 0.00 0.00 3.84 -0.01 0 0 60 0
30JUL26 13.50 P 0.00 0.00 0.00 4.34 0.00 0 0 33 0
30JUL26 14.00 P 0.00 0.00 0.00 4.84 -0.02 0 0 37 0
30JUL26 14.50 P 0.00 0.00 0.00 5.34 -0.01 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.85 +0.02 78 0 18 0
30JUL26 15.50 P 0.00 0.00 0.00 6.34 +0.02 0 0 12 0
30JUL26 16.00 P 0.00 0.00 0.00 6.84 0.00 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 7.37 +0.03 100 0 17 0
30JUL26 17.00 P 0.00 0.00 0.00 7.86 +0.02 99 0 10 0
30JUL26 17.50 P 0.00 0.00 0.00 8.34 +0.02 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 8.84 +0.01 0 0 5 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 - 43 0 0 -
28AUG26 6.50 P 0.00 0.00 0.00 0.01 - 40 0 0 -
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.02 0.00 32 0 50 0
28AUG26 7.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 200 0
28AUG26 7.75 P 0.07 0.07 0.07 0.05 -0.01 30 30 466 +30
28AUG26 8.00 P 0.00 0.00 0.00 0.09 0.00 31 0 181 0
28AUG26 8.25 P 0.00 0.00 0.00 0.13 -0.01 30 0 491 0
28AUG26 8.50 P 0.18 0.18 0.18 0.20 0.00 31 1 69 0
28AUG26 8.75 P 0.26 0.26 0.26 0.28 0.00 30 1 613 0
28AUG26 9.00 P 0.36 0.36 0.34 0.39 0.00 31 28 833 0
28AUG26 9.25 P 0.52 0.52 0.52 0.52 0.00 31 1 750 0
28AUG26 9.50 P 0.00 0.00 0.00 0.67 +0.01 31 0 2,161 0
28AUG26 9.75 P 0.00 0.00 0.00 0.84 0.00 32 0 897 0
28AUG26 10.00 P 0.00 0.00 0.00 1.00 0.00 30 0 837 0
28AUG26 10.50 P 0.00 0.00 0.00 1.41 -0.03 30 0 1,254 0
28AUG26 11.00 P 0.00 0.00 0.00 1.87 -0.01 32 0 567 0
28AUG26 11.50 P 0.00 0.00 0.00 2.35 -0.02 33 0 190 0
28AUG26 12.00 P 0.00 0.00 0.00 2.84 0.00 0 0 120 0
28AUG26 12.50 P 0.00 0.00 0.00 3.34 0.00 0 0 30 0
28AUG26 13.00 P 0.00 0.00 0.00 3.84 -0.01 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.34 0.00 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.84 -0.02 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.34 -0.01 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.85 +0.02 62 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.34 +0.02 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.84 0.00 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 7.37 +0.03 78 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 7.86 +0.02 79 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 8.34 +0.02 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 8.84 +0.01 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 58 0 380 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 55 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 53 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 44 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 37 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 0.00 34 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.03 0.00 33 0 213 0
29SEP26 7.00 P 0.06 0.06 0.06 0.05 0.00 33 547 2,719 -240
29SEP26 7.25 P 0.00 0.00 0.00 0.07 0.00 32 0 1,201 0
29SEP26 7.50 P 0.12 0.12 0.10 0.10 -0.01 31 43 6,073 +43
29SEP26 7.75 P 0.00 0.00 0.00 0.15 -0.01 32 0 633 0
29SEP26 8.00 P 0.00 0.00 0.00 0.22 +0.01 32 0 4,304 0
29SEP26 8.25 P 0.31 0.31 0.26 0.30 +0.01 32 38 2,000 +37
29SEP26 8.50 P 0.42 0.42 0.36 0.39 0.00 32 95 7,605 +5
29SEP26 8.75 P 0.54 0.54 0.47 0.50 0.00 32 202 5,022 -16
29SEP26 9.00 P 0.61 0.62 0.61 0.64 +0.01 32 2 1,011 0
29SEP26 9.25 P 0.85 0.85 0.84 0.79 +0.01 33 7 914 0
29SEP26 9.50 P 0.00 0.00 0.00 0.96 +0.01 33 0 1,740 0
29SEP26 9.75 P 0.00 0.00 0.00 1.14 +0.01 33 0 2,234 0
29SEP26 10.00 P 1.40 1.40 1.40 1.28 -0.04 31 3 1,989 -1
29SEP26 10.50 P 0.00 0.00 0.00 1.71 -0.03 32 0 2,392 0
29SEP26 11.00 P 2.12 2.12 2.11 2.19 0.00 36 2 1,830 0
29SEP26 11.50 P 0.00 0.00 0.00 2.63 -0.02 35 0 607 0
29SEP26 12.00 P 0.00 0.00 0.00 3.14 +0.02 41 0 920 0
29SEP26 12.50 P 0.00 0.00 0.00 3.59 -0.02 38 0 293 0
29SEP26 13.00 P 0.00 0.00 0.00 4.06 -0.04 34 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 4.55 -0.04 33 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.04 -0.04 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.53 -0.04 0 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 6.06 -0.02 49 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.53 0.00 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.02 -0.04 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.52 -0.01 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.01 -0.01 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.51 -0.03 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.01 -0.01 0 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 0.00 0.00 0.00 0.01 0.00 32 0 38 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 0.00 33 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 0.00 32 0 290 0
30DEC26 6.25 P 0.00 0.00 0.00 0.04 0.00 31 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.06 0.00 31 0 144 0
30DEC26 6.75 P 0.00 0.00 0.00 0.08 -0.01 30 0 525 0
30DEC26 7.00 P 0.00 0.00 0.00 0.12 0.00 31 0 645 0
30DEC26 7.25 P 0.00 0.00 0.00 0.16 0.00 30 0 1,213 0
30DEC26 7.50 P 0.24 0.24 0.24 0.22 0.00 31 150 518 +150
30DEC26 7.75 P 0.00 0.00 0.00 0.28 0.00 31 0 182 0
30DEC26 8.00 P 0.35 0.35 0.34 0.36 0.00 31 8 1,983 -6
30DEC26 8.25 P 0.00 0.00 0.00 0.46 +0.01 31 0 269 0
30DEC26 8.50 P 0.00 0.00 0.00 0.56 +0.01 31 0 733 0
30DEC26 8.75 P 0.65 0.65 0.65 0.68 +0.01 31 13 1,495 +13
30DEC26 9.00 P 0.00 0.00 0.00 0.81 +0.01 31 0 3,397 0
30DEC26 9.25 P 0.00 0.00 0.00 0.96 +0.01 31 0 903 0
30DEC26 9.50 P 0.00 0.00 0.00 1.12 +0.01 31 0 1,834 0
30DEC26 9.75 P 0.00 0.00 0.00 1.30 +0.01 32 0 724 0
30DEC26 10.00 P 0.00 0.00 0.00 1.43 -0.04 30 0 267 0
30DEC26 10.50 P 0.00 0.00 0.00 1.79 -0.07 29 0 282 0
30DEC26 11.00 P 0.00 0.00 0.00 2.23 -0.06 30 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 2.67 -0.04 30 0 684 0
30DEC26 12.00 P 0.00 0.00 0.00 3.14 -0.01 32 0 134 0
30DEC26 12.50 P 3.69 3.69 3.69 3.60 -0.01 31 1 60 -1
30DEC26 13.00 P 0.00 0.00 0.00 4.09 -0.01 33 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.57 -0.02 32 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.05 -0.03 30 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.54 -0.03 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.06 -0.02 39 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.54 +0.01 35 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.03 -0.03 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.52 -0.02 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.02 -0.01 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.56 +0.02 51 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.01 -0.01 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.08 - 31 0 0 -
30MAR27 6.50 P 0.12 0.12 0.12 0.10 -0.01 30 30 223 +30
30MAR27 6.75 P 0.00 0.00 0.00 0.14 0.00 30 0 0 0
30MAR27 7.00 P 0.21 0.21 0.21 0.19 0.00 30 150 230 +150
30MAR27 7.25 P 0.00 0.00 0.00 0.24 0.00 30 0 64 0
30MAR27 7.50 P 0.32 0.32 0.32 0.31 0.00 30 150 211 +52
30MAR27 7.75 P 0.40 0.40 0.40 0.38 0.00 30 500 625 +500
30MAR27 8.00 P 0.44 0.44 0.44 0.47 0.00 30 2 226 0
30MAR27 8.25 P 0.00 0.00 0.00 0.57 +0.02 30 0 272 0
30MAR27 8.50 P 0.62 0.62 0.62 0.67 +0.01 30 1 1,099 -1
30MAR27 8.75 P 0.00 0.00 0.00 0.79 0.00 30 0 1,664 0
30MAR27 9.00 P 0.00 0.00 0.00 0.93 +0.01 30 0 159 0
30MAR27 9.25 P 0.00 0.00 0.00 1.07 +0.01 30 0 1,207 0
30MAR27 9.50 P 0.00 0.00 0.00 1.23 +0.01 30 0 849 0
30MAR27 9.75 P 1.34 1.34 1.34 1.37 -0.01 30 60 363 +60
30MAR27 10.00 P 0.00 0.00 0.00 1.52 -0.04 29 0 3,133 0
30MAR27 10.50 P 0.00 0.00 0.00 1.90 -0.03 29 0 2,060 0
30MAR27 11.00 P 0.00 0.00 0.00 2.30 -0.04 29 0 1,487 0
30MAR27 11.50 P 0.00 0.00 0.00 2.73 -0.03 30 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 3.16 -0.04 29 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 3.64 -0.03 31 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.10 -0.02 30 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.58 -0.02 30 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.07 -0.01 31 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.56 -0.01 32 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.06 -0.02 34 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.54 -0.01 32 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.03 -0.03 30 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.52 -0.02 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.02 -0.01 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.56 +0.02 45 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 9.01 -0.01 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.14 - 31 0 0 -
29JUN27 6.50 P 0.00 0.00 0.00 0.18 - 31 0 0 -
29JUN27 6.75 P 0.00 0.00 0.00 0.23 -0.01 31 0 0 0
29JUN27 7.00 P 0.31 0.31 0.31 0.29 -0.01 31 3 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.36 -0.01 32 0 62 0
29JUN27 7.50 P 0.47 0.47 0.47 0.44 -0.01 32 220 318 +220
29JUN27 7.75 P 0.56 0.56 0.54 0.53 0.00 32 80 89 +80
29JUN27 8.00 P 0.66 0.66 0.60 0.63 0.00 32 81 81 +80
29JUN27 8.25 P 0.00 0.00 0.00 0.73 -0.01 32 0 105 0
29JUN27 8.50 P 0.00 0.00 0.00 0.85 -0.01 32 0 85 0
29JUN27 8.75 P 0.00 0.00 0.00 0.98 -0.01 32 0 90 0
29JUN27 9.00 P 0.00 0.00 0.00 1.12 0.00 32 0 150 0
29JUN27 9.25 P 0.00 0.00 0.00 1.26 -0.01 32 0 40 0
29JUN27 9.50 P 0.00 0.00 0.00 1.41 -0.01 32 0 32 0
29JUN27 9.75 P 0.00 0.00 0.00 1.58 0.00 32 0 36 0
29JUN27 10.00 P 0.00 0.00 0.00 1.73 -0.02 32 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 2.09 -0.03 32 0 16 0
29JUN27 11.00 P 0.00 0.00 0.00 2.47 -0.03 32 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.88 -0.03 33 0 30 0
29JUN27 12.00 P 0.00 0.00 0.00 3.30 -0.03 33 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 3.73 -0.03 33 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.17 -0.03 32 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.63 -0.02 32 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.10 -0.03 32 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.56 -0.02 30 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 6.06 -0.02 32 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 6.54 -0.04 30 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 7.03 -0.03 28 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 7.52 -0.02 0 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 8.02 -0.02 0 0 0 0
TOTAL PUT 4,502 191,284 +1,082
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$ 51.55
26JUN26 42.00 C 0.00 0.00 0.00 9.75 +0.22 130 0 0 0
26JUN26 43.00 C 0.00 0.00 0.00 8.74 +0.20 117 0 0 0
26JUN26 44.00 C 0.00 0.00 0.00 7.75 +0.20 106 0 0 0
26JUN26 45.00 C 0.00 0.00 0.00 6.60 +0.02 67 0 0 0
26JUN26 46.00 C 0.00 0.00 0.00 5.64 0.00 67 0 0 0
26JUN26 47.00 C 0.00 0.00 0.00 4.72 -0.02 67 0 0 0
26JUN26 48.00 C 0.00 0.00 0.00 3.85 -0.04 67 0 0 0
26JUN26 49.00 C 0.00 0.00 0.00 3.13 +0.02 72 0 0 0
26JUN26 50.00 C 1.35 2.94 1.14 2.40 -0.03 70 356 176 +176
26JUN26 52.50 C 0.49 0.90 0.45 1.07 -0.07 68 109 79 +79
26JUN26 55.00 C 0.28 0.59 0.28 0.38 -0.06 68 241 221 +221
26JUN26 57.50 C 0.11 0.11 0.11 0.11 -0.03 68 15 15 +15
26JUN26 60.00 C 0.00 0.00 0.00 0.03 -0.01 70 0 0 0
26JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
26JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
26JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
26JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 21.83 +0.30 237 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 20.81 +0.28 221 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 19.83 +0.30 212 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 18.79 +0.26 194 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 17.81 +0.28 186 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 16.83 +0.30 178 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 15.84 +0.31 169 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 14.77 +0.24 148 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 13.84 +0.31 147 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 12.83 +0.30 136 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 11.84 +0.30 127 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 10.78 +0.24 110 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 9.75 +0.20 97 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 8.85 +0.28 98 0 15 0
29JUN26 44.00 C 0.00 0.00 0.00 7.84 +0.24 88 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 6.85 +0.19 79 0 30 0
29JUN26 46.00 C 0.00 0.00 0.00 5.71 -0.04 57 0 47 0
29JUN26 47.00 C 0.00 0.00 0.00 4.82 -0.06 58 0 34 0
29JUN26 48.00 C 0.00 0.00 0.00 3.99 -0.09 58 0 29 0
29JUN26 49.00 C 1.78 1.98 1.75 3.28 +0.04 60 105 75 +60
29JUN26 50.00 C 1.60 1.60 1.28 2.59 -0.01 60 190 375 +23
29JUN26 52.50 C 0.72 0.87 0.52 1.27 -0.10 58 987 1,172 +808
29JUN26 55.00 C 0.34 0.73 0.19 0.54 -0.09 59 1,652 3,123 +625
29JUN26 57.50 C 0.15 0.30 0.09 0.19 -0.08 59 587 977 +260
29JUN26 60.00 C 0.10 0.15 0.09 0.06 -0.04 59 395 1,641 0
29JUN26 62.50 C 0.09 0.09 0.06 0.02 -0.01 61 80 932 +30
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2,064 0
29JUN26 67.50 C 0.02 0.02 0.02 0.01 0.00 75 20 4,154 -20
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 84 0 2,411 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 93 0 1,712 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 101 0 7,251 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 108 0 3,638 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 116 0 13,305 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 123 0 1,224 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 130 0 3,197 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 136 0 360 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 143 0 2,520 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 149 0 519 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 155 0 458 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 161 0 3,607 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 166 0 513 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 172 0 254 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 177 0 526 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 182 0 520 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 187 0 193 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 192 0 95 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 197 0 214 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 201 0 24 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 206 0 213 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 210 0 130 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 215 0 81 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 219 0 135 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 223 0 357 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 227 0 53 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 231 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 235 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 239 0 242 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 246 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 253 0 10 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 256 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 260 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 263 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 266 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 269 0 30 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 272 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 276 0 60 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 279 0 80 0
03JUL26 42.00 C 0.00 0.00 0.00 9.92 +0.30 91 0 0 0
03JUL26 43.00 C 0.00 0.00 0.00 8.93 +0.26 83 0 0 0
03JUL26 44.00 C 0.00 0.00 0.00 7.96 +0.22 77 0 0 0
03JUL26 45.00 C 0.00 0.00 0.00 7.03 +0.19 73 0 0 0
03JUL26 46.00 C 0.00 0.00 0.00 5.95 -0.04 60 0 0 0
03JUL26 47.00 C 0.00 0.00 0.00 5.13 -0.05 60 0 0 0
03JUL26 48.00 C 0.00 0.00 0.00 4.36 -0.07 60 0 0 0
03JUL26 49.00 C 0.00 0.00 0.00 3.72 -0.03 62 0 0 0
03JUL26 50.00 C 0.00 0.00 0.00 3.07 -0.06 62 0 0 0
03JUL26 52.50 C 2.27 2.27 2.27 1.75 -0.13 60 1 1 +1
03JUL26 55.00 C 0.60 0.97 0.60 0.97 -0.07 61 23 23 +23
03JUL26 57.50 C 0.41 0.57 0.41 0.47 -0.06 61 45 45 +45
03JUL26 60.00 C 0.22 0.29 0.22 0.21 -0.04 61 30 30 +30
03JUL26 62.50 C 0.00 0.00 0.00 0.09 -0.02 61 0 0 0
03JUL26 65.00 C 0.00 0.00 0.00 0.04 -0.01 63 0 0 0
03JUL26 67.50 C 0.00 0.00 0.00 0.02 0.00 65 0 0 0
03JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
03JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
03JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 21.83 +0.23 96 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 20.88 +0.27 94 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 19.83 +0.21 85 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 18.87 +0.24 83 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 17.86 +0.22 78 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 16.88 +0.21 74 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 15.90 +0.20 71 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 15.03 +0.39 73 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 14.03 +0.23 68 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 13.13 +0.54 68 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 12.09 +0.32 61 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 11.34 +0.52 65 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 10.54 +0.57 66 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 9.40 0.00 57 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 8.86 +0.26 63 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 7.84 -0.01 57 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 7.11 -0.02 57 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 6.43 -0.02 57 0 0 0
30JUL26 48.00 C 4.24 4.46 4.24 5.82 +0.01 57 150 135 +135
30JUL26 49.00 C 4.23 4.23 3.81 5.23 +0.17 57 132 132 +132
30JUL26 50.00 C 3.51 4.15 3.33 4.68 +0.15 57 304 320 -36
30JUL26 52.50 C 2.37 3.42 2.37 3.46 +0.10 57 127 473 +58
30JUL26 55.00 C 1.68 2.36 1.68 2.52 +0.08 57 199 900 +101
30JUL26 57.50 C 1.20 1.51 1.20 1.80 +0.06 57 154 1,243 -15
30JUL26 60.00 C 0.94 1.38 0.81 1.25 -0.03 57 575 994 +109
30JUL26 62.50 C 0.60 0.88 0.57 0.85 -0.03 57 255 1,729 +30
30JUL26 65.00 C 0.45 0.63 0.41 0.56 -0.03 57 201 1,699 +140
30JUL26 67.50 C 0.50 0.50 0.50 0.37 -0.02 57 4 1,279 +4
30JUL26 70.00 C 0.00 0.00 0.00 0.24 -0.01 57 0 2,330 0
30JUL26 72.50 C 0.00 0.00 0.00 0.15 -0.01 57 0 878 0
30JUL26 75.00 C 0.23 0.23 0.23 0.10 -0.01 57 10 566 0
30JUL26 77.50 C 0.00 0.00 0.00 0.06 -0.01 57 0 295 0
30JUL26 80.00 C 0.00 0.00 0.00 0.04 0.00 58 0 565 0
30JUL26 82.50 C 0.00 0.00 0.00 0.03 0.00 59 0 113 0
30JUL26 85.00 C 0.00 0.00 0.00 0.02 0.00 59 0 692 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 58 0 145 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 61 0 380 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 63 0 3 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 66 0 29 0
28AUG26 30.00 C 0.00 0.00 0.00 21.98 +0.38 77 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 21.05 +0.44 77 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 20.06 +0.42 73 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 19.09 +0.46 70 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 18.18 +0.54 70 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 17.26 +0.48 68 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 16.32 +0.55 66 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 15.41 +0.52 65 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 14.58 +0.56 65 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 13.66 +0.48 63 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 12.81 +0.45 62 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 12.01 +0.45 61 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 11.48 +0.68 65 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 10.36 -0.03 59 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 9.82 +0.13 61 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 9.05 +0.04 60 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 8.40 +0.03 60 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 7.79 +0.03 60 0 0 0
28AUG26 48.00 C 5.64 5.77 5.64 7.17 -0.01 59 114 114 +114
28AUG26 49.00 C 5.70 5.70 5.25 6.68 +0.25 60 176 176 +176
28AUG26 50.00 C 5.21 5.21 4.78 6.16 +0.23 60 60 75 +60
28AUG26 52.50 C 4.14 4.14 3.97 5.02 +0.21 60 39 39 +39
28AUG26 55.00 C 0.00 0.00 0.00 4.05 +0.18 60 0 15 0
28AUG26 57.50 C 2.48 2.48 2.39 3.25 +0.16 60 20 84 +10
28AUG26 60.00 C 1.98 2.27 1.92 2.60 +0.12 61 20 553 +1
28AUG26 62.50 C 1.64 1.64 1.50 2.04 +0.06 60 316 1,115 -120
28AUG26 65.00 C 1.38 1.38 1.25 1.59 +0.01 60 105 710 +75
28AUG26 67.50 C 1.12 1.12 1.02 1.23 +0.01 60 19 404 -4
28AUG26 70.00 C 1.08 1.08 1.08 0.95 +0.01 60 5 545 0
28AUG26 72.50 C 0.82 0.82 0.82 0.73 +0.01 60 15 276 +15
28AUG26 75.00 C 0.00 0.00 0.00 0.56 +0.01 60 0 146 0
28AUG26 77.50 C 0.63 0.63 0.63 0.42 0.00 60 135 1,237 +135
28AUG26 80.00 C 0.40 0.40 0.40 0.32 0.00 60 10 437 0
28AUG26 82.50 C 0.00 0.00 0.00 0.24 0.00 60 0 613 0
28AUG26 85.00 C 0.00 0.00 0.00 0.18 0.00 60 0 179 0
28AUG26 87.50 C 0.00 0.00 0.00 0.14 0.00 60 0 4 0
28AUG26 90.00 C 0.00 0.00 0.00 0.11 +0.01 60 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.08 0.00 60 0 97 0
28AUG26 95.00 C 0.00 0.00 0.00 0.06 0.00 60 0 110 0
29SEP26 30.00 C 0.00 0.00 0.00 22.17 +0.40 69 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 21.23 +0.52 67 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 20.34 +0.55 67 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 19.39 +0.51 65 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 18.49 +0.49 64 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 17.63 +0.50 64 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 16.77 +0.49 63 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 15.88 +0.34 61 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 15.07 +0.24 61 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 14.44 +0.49 63 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 13.69 +0.43 63 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.95 +0.62 63 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 12.27 +0.55 63 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 11.46 +0.53 61 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.77 +0.40 61 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.95 +0.22 59 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 9.23 -0.12 57 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.88 +0.10 60 0 0 0
29SEP26 48.00 C 7.12 7.12 6.69 8.33 +0.35 60 75 75 +75
29SEP26 49.00 C 6.67 6.67 6.29 7.75 +0.26 59 45 45 +45
29SEP26 50.00 C 6.20 6.20 5.81 7.25 +0.25 59 60 60 +55
29SEP26 52.50 C 5.20 5.20 5.20 6.13 +0.23 59 15 17 +15
29SEP26 55.00 C 0.00 0.00 0.00 5.17 +0.22 59 0 86 0
29SEP26 57.50 C 3.45 3.45 3.45 4.35 +0.21 60 3 136 0
29SEP26 60.00 C 3.00 3.80 3.00 3.65 +0.16 60 106 876 +104
29SEP26 62.50 C 2.36 3.33 2.36 3.03 +0.10 60 815 3,869 +239
29SEP26 65.00 C 2.22 2.22 1.92 2.50 +0.04 60 141 2,385 +50
29SEP26 67.50 C 1.69 2.19 1.69 2.06 +0.01 60 35 1,465 +20
29SEP26 70.00 C 0.00 0.00 0.00 1.69 +0.01 60 0 2,505 0
29SEP26 72.50 C 0.00 0.00 0.00 1.38 0.00 59 0 3,520 0
29SEP26 75.00 C 0.00 0.00 0.00 1.13 0.00 59 0 4,529 0
29SEP26 77.50 C 0.00 0.00 0.00 0.92 0.00 59 0 1,402 0
29SEP26 80.00 C 0.00 0.00 0.00 0.75 0.00 59 0 4,598 0
29SEP26 82.50 C 0.00 0.00 0.00 0.61 0.00 59 0 1,000 0
29SEP26 85.00 C 0.00 0.00 0.00 0.49 0.00 59 0 1,540 0
29SEP26 87.50 C 0.00 0.00 0.00 0.40 0.00 59 0 589 0
29SEP26 90.00 C 0.00 0.00 0.00 0.32 0.00 59 0 493 0
29SEP26 92.50 C 0.00 0.00 0.00 0.26 0.00 59 0 297 0
29SEP26 95.00 C 0.00 0.00 0.00 0.21 0.00 59 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 0.17 0.00 59 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 0.14 0.00 59 0 2,190 0
29SEP26 102.50 C 0.00 0.00 0.00 0.11 0.00 59 0 97 0
29SEP26 105.00 C 0.00 0.00 0.00 0.09 0.00 59 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 0.08 0.00 60 0 283 0
29SEP26 110.00 C 0.00 0.00 0.00 0.06 0.00 59 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.05 0.00 59 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 0.04 0.00 59 0 194 0
29SEP26 117.50 C 0.00 0.00 0.00 0.03 0.00 59 0 130 0
29SEP26 120.00 C 0.00 0.00 0.00 0.02 0.00 58 0 1,633 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 55 0 80 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 56 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 57 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,447 0
30DEC26 30.00 C 0.00 0.00 0.00 22.99 +0.40 64 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 22.07 +0.33 62 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 21.25 +0.34 61 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 20.50 +0.40 62 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 19.59 +0.28 60 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 18.82 +0.21 60 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 18.06 +0.26 60 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 17.32 +0.27 59 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 16.60 +0.26 59 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 16.27 +0.61 63 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 15.68 +0.69 63 0 40 0
30DEC26 41.00 C 0.00 0.00 0.00 14.98 +0.58 62 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 14.39 +0.61 62 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 13.73 +0.63 62 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 13.10 +0.58 61 0 55 0
30DEC26 45.00 C 0.00 0.00 0.00 12.48 +0.40 61 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 11.94 +0.40 61 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 11.40 +0.51 60 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 10.96 +0.56 61 0 0 0
30DEC26 49.00 C 8.79 8.97 8.79 10.32 +0.21 60 114 114 +114
30DEC26 50.00 C 8.74 8.74 8.38 9.86 +0.22 60 350 402 +350
30DEC26 52.50 C 7.80 7.83 7.48 8.78 +0.27 59 365 395 +365
30DEC26 55.00 C 6.88 6.88 6.61 7.83 +0.29 60 4,247 4,247 +4,147
30DEC26 57.50 C 5.79 5.93 5.79 6.98 +0.30 60 65 305 +65
30DEC26 60.00 C 5.17 6.04 5.17 6.19 +0.14 60 135 282 +120
30DEC26 62.50 C 4.58 4.58 4.58 5.53 +0.19 60 15 26 +15
30DEC26 65.00 C 4.01 4.01 4.01 4.92 +0.10 60 15 1,115 0
30DEC26 67.50 C 0.00 0.00 0.00 4.40 +0.13 60 0 2,800 0
30DEC26 70.00 C 0.00 0.00 0.00 3.90 +0.08 60 0 2,591 0
30DEC26 72.50 C 0.00 0.00 0.00 3.46 +0.06 60 0 484 0
30DEC26 75.00 C 0.00 0.00 0.00 3.06 +0.05 60 0 1,212 0
30DEC26 77.50 C 0.00 0.00 0.00 2.71 +0.05 60 0 333 0
30DEC26 80.00 C 2.12 2.12 2.12 2.40 +0.05 60 120 537 +77
30DEC26 82.50 C 0.00 0.00 0.00 2.12 +0.04 60 0 173 0
30DEC26 85.00 C 1.71 1.71 1.71 1.88 +0.04 60 45 70 +36
30DEC26 87.50 C 2.08 2.08 2.08 1.67 +0.04 60 5 18 0
30DEC26 90.00 C 0.00 0.00 0.00 1.48 +0.04 60 0 80 0
30DEC26 92.50 C 0.00 0.00 0.00 1.27 0.00 59 0 202 0
30DEC26 95.00 C 0.00 0.00 0.00 1.16 +0.03 60 0 9,001 0
30DEC26 97.50 C 0.00 0.00 0.00 1.03 +0.03 60 0 152 0
30DEC26 100.00 C 0.00 0.00 0.00 0.91 +0.02 60 0 186 0
30DEC26 102.50 C 0.00 0.00 0.00 0.81 +0.05 60 0 72 0
30DEC26 105.00 C 0.00 0.00 0.00 0.70 +0.02 59 0 16 0
30DEC26 107.50 C 0.00 0.00 0.00 0.64 +0.04 60 0 657 0
30MAR27 30.00 C 0.00 0.00 0.00 23.88 +0.25 62 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 23.10 +0.25 62 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 22.33 +0.24 62 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 21.55 +0.20 61 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 20.82 +0.20 61 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 20.11 +0.26 60 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 19.41 +0.18 60 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 18.74 +0.13 60 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 18.20 +0.30 61 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 17.82 +0.62 62 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 17.20 +0.49 62 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 16.59 +0.57 62 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 16.01 +0.53 62 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 15.44 +0.59 61 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 14.89 +0.52 61 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 14.36 +0.58 61 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 13.85 +0.56 61 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 13.35 +0.54 61 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 12.87 +0.49 61 0 75 0
30MAR27 49.00 C 0.00 0.00 0.00 12.40 +0.47 61 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 11.73 +0.13 59 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 10.71 +0.15 59 0 0 0
30MAR27 55.00 C 8.68 8.68 8.68 9.77 +0.17 59 1 2 +1
30MAR27 57.50 C 0.00 0.00 0.00 8.92 +0.14 59 0 9 0
30MAR27 60.00 C 7.32 7.32 7.32 8.20 +0.17 59 1 34 +1
30MAR27 62.50 C 0.00 0.00 0.00 7.49 +0.18 59 0 66 0
30MAR27 65.00 C 6.15 6.15 5.86 6.84 +0.10 59 140 153 +127
30MAR27 67.50 C 5.63 5.63 5.36 6.24 +0.05 59 204 219 +204
30MAR27 70.00 C 5.16 5.16 4.91 5.68 -0.01 59 45 275 0
30MAR27 72.50 C 0.00 0.00 0.00 5.18 -0.03 59 0 310 0
30MAR27 75.00 C 4.13 4.13 4.13 4.72 -0.09 59 15 160 +15
30MAR27 77.50 C 0.00 0.00 0.00 4.31 -0.08 59 0 60 0
30MAR27 80.00 C 0.00 0.00 0.00 3.93 -0.08 59 0 284 0
30MAR27 82.50 C 0.00 0.00 0.00 3.58 -0.07 59 0 59 0
30MAR27 85.00 C 0.00 0.00 0.00 3.27 -0.08 59 0 319 0
30MAR27 87.50 C 3.60 3.60 3.60 2.99 -0.08 59 5 71 0
30MAR27 90.00 C 0.00 0.00 0.00 2.73 -0.07 59 0 26 0
30MAR27 92.50 C 0.00 0.00 0.00 2.49 -0.08 59 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 2.28 -0.07 59 0 7 0
30MAR27 97.50 C 2.24 2.24 2.24 2.09 -0.06 59 3 83 0
30MAR27 100.00 C 0.00 0.00 0.00 1.91 -0.06 59 0 25 0
30MAR27 102.50 C 0.00 0.00 0.00 1.75 -0.06 59 0 270 0
29JUN27 42.00 C 0.00 0.00 0.00 17.50 +0.52 62 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 16.97 +0.51 62 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 16.46 +0.50 61 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 15.96 +0.50 61 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 15.47 +0.48 61 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 15.00 +0.48 61 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 14.55 +0.46 61 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 14.11 +0.45 61 0 0 0
29JUN27 50.00 C 11.92 11.92 11.92 13.68 +0.48 61 2 2 +2
29JUN27 52.50 C 0.00 0.00 0.00 12.39 +0.13 59 0 10 0
29JUN27 55.00 C 0.00 0.00 0.00 11.47 +0.09 59 0 11 0
29JUN27 57.50 C 0.00 0.00 0.00 10.64 +0.08 59 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 9.87 +0.10 59 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 9.27 +0.19 60 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 8.52 +0.01 59 0 95 0
29JUN27 67.50 C 0.00 0.00 0.00 7.94 +0.04 59 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 7.39 -0.01 59 0 100 0
29JUN27 72.50 C 0.00 0.00 0.00 6.89 +0.01 60 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 6.40 -0.04 59 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 5.95 -0.04 59 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 5.53 -0.03 59 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 5.14 +0.04 59 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 4.78 -0.01 59 0 100 0
29JUN27 87.50 C 0.00 0.00 0.00 4.44 -0.04 59 0 1 0
29JUN27 90.00 C 3.60 3.86 3.60 4.14 -0.03 59 5 100 0
29JUN27 92.50 C 3.50 3.50 3.50 3.85 -0.04 59 11 11 +11
29JUN27 95.00 C 3.73 3.73 3.70 3.59 -0.03 59 131 153 0
TOTAL CALL 15,315 148,919 +9,788
26JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26JUN26 44.00 P 0.00 0.00 0.00 0.02 0.00 70 0 0 0
26JUN26 45.00 P 0.00 0.00 0.00 0.04 -0.01 69 0 0 0
26JUN26 46.00 P 0.00 0.00 0.00 0.08 -0.03 68 0 0 0
26JUN26 47.00 P 0.47 0.72 0.35 0.16 -0.04 68 82 65 +65
26JUN26 48.00 P 0.52 0.52 0.27 0.29 -0.07 68 45 45 +45
26JUN26 49.00 P 0.00 0.00 0.00 0.51 -0.07 68 0 0 0
26JUN26 50.00 P 1.90 1.90 0.68 0.81 -0.08 68 125 95 +95
26JUN26 52.50 P 0.00 0.00 0.00 1.99 -0.12 67 0 0 0
26JUN26 55.00 P 0.00 0.00 0.00 3.81 -0.10 67 0 0 0
26JUN26 57.50 P 0.00 0.00 0.00 6.04 -0.07 67 0 0 0
26JUN26 60.00 P 0.00 0.00 0.00 8.46 -0.06 65 0 0 0
26JUN26 62.50 P 0.00 0.00 0.00 10.95 -0.05 0 0 0 0
26JUN26 65.00 P 0.00 0.00 0.00 13.45 -0.05 0 0 0 0
26JUN26 67.50 P 0.00 0.00 0.00 15.95 -0.05 0 0 0 0
26JUN26 70.00 P 0.00 0.00 0.00 18.45 -0.05 0 0 0 0
26JUN26 72.50 P 0.00 0.00 0.00 20.95 -0.05 0 0 0 0
26JUN26 75.00 P 0.00 0.00 0.00 23.45 -0.05 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 80 0 50 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
29JUN26 43.00 P 0.12 0.12 0.12 0.02 -0.02 60 15 15 +15
29JUN26 44.00 P 0.18 0.24 0.18 0.04 -0.03 59 45 65 +35
29JUN26 45.00 P 0.27 0.34 0.27 0.08 -0.05 59 182 675 +165
29JUN26 46.00 P 0.38 0.55 0.17 0.14 -0.08 58 238 544 +114
29JUN26 47.00 P 0.49 0.84 0.24 0.26 -0.09 59 258 501 +243
29JUN26 48.00 P 0.64 1.07 0.38 0.43 -0.12 59 204 1,285 +145
29JUN26 49.00 P 1.20 1.65 0.56 0.67 -0.15 59 197 1,084 -62
29JUN26 50.00 P 1.50 2.03 1.09 1.00 -0.18 59 188 3,498 -90
29JUN26 52.50 P 3.20 3.20 2.20 2.17 -0.27 58 11 1,259 -10
29JUN26 55.00 P 0.00 0.00 0.00 3.93 -0.30 57 5 1,694 -5
29JUN26 57.50 P 7.40 7.40 5.97 6.11 -0.30 58 6 2,602 -5
29JUN26 60.00 P 10.00 11.47 10.00 8.74 +0.22 85 5,765 7,684 -1,419
29JUN26 62.50 P 0.00 0.00 0.00 10.95 -0.06 0 0 6,457 0
29JUN26 65.00 P 15.30 15.60 14.80 13.59 +0.09 100 4 6,476 -3
29JUN26 67.50 P 16.88 16.88 16.88 15.95 -0.05 0 1 2,605 -1
29JUN26 70.00 P 0.00 0.00 0.00 18.45 -0.05 0 0 2,724 -204
29JUN26 72.50 P 0.00 0.00 0.00 20.95 -0.05 0 0 1,526 -1,229
29JUN26 75.00 P 0.00 0.00 0.00 23.45 -0.31 0 0 6,643 0
29JUN26 77.50 P 0.00 0.00 0.00 26.11 +0.11 161 0 3,116 -327
29JUN26 80.00 P 0.00 0.00 0.00 28.62 -0.25 172 0 30 0
29JUN26 82.50 P 0.00 0.00 0.00 30.95 -0.42 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 33.45 -0.30 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 35.95 -0.34 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 38.45 -0.35 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 40.95 -0.35 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 43.45 -0.34 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 45.95 -0.44 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 48.45 -0.44 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 50.95 -0.33 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 53.45 -0.35 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 55.95 -0.28 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 58.45 -0.29 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 60.95 -0.40 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 63.45 -0.40 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 65.95 -0.42 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 68.45 -0.38 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 70.95 -0.28 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 73.45 -0.28 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 75.95 -0.41 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 78.45 -0.43 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 80.95 -0.40 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 83.45 -0.36 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 85.95 -0.42 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 88.45 -0.41 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 90.95 -0.27 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 93.61 -0.25 341 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 95.95 -0.42 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 98.45 -0.41 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 100.95 -0.34 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 103.45 -0.42 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 105.95 -0.41 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 108.45 -0.41 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 110.95 -0.41 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 113.45 -0.42 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 116.11 -0.26 380 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 118.45 -0.41 0 0 0 0
03JUL26 42.00 P 0.00 0.00 0.00 0.05 -0.02 61 0 0 0
03JUL26 43.00 P 0.00 0.00 0.00 0.09 -0.02 61 0 0 0
03JUL26 44.00 P 0.00 0.00 0.00 0.15 -0.03 61 0 0 0
03JUL26 45.00 P 0.00 0.00 0.00 0.24 -0.05 61 0 0 0
03JUL26 46.00 P 0.00 0.00 0.00 0.37 -0.06 61 0 0 0
03JUL26 47.00 P 0.00 0.00 0.00 0.56 -0.07 61 0 0 0
03JUL26 48.00 P 0.00 0.00 0.00 0.80 -0.08 61 0 0 0
03JUL26 49.00 P 0.00 0.00 0.00 1.08 -0.11 61 0 0 0
03JUL26 50.00 P 0.00 0.00 0.00 1.46 -0.11 61 0 0 0
03JUL26 52.50 P 0.00 0.00 0.00 2.69 -0.13 61 0 0 0
03JUL26 55.00 P 0.00 0.00 0.00 4.34 -0.14 60 0 0 0
03JUL26 57.50 P 0.00 0.00 0.00 6.36 -0.11 60 0 0 0
03JUL26 60.00 P 0.00 0.00 0.00 8.74 +0.04 68 0 0 0
03JUL26 62.50 P 0.00 0.00 0.00 11.00 -0.07 60 0 0 0
03JUL26 65.00 P 0.00 0.00 0.00 13.66 +0.15 87 0 0 0
03JUL26 67.50 P 0.00 0.00 0.00 15.95 -0.05 0 0 0 0
03JUL26 70.00 P 0.00 0.00 0.00 18.45 -0.05 0 0 0 0
03JUL26 72.50 P 0.00 0.00 0.00 20.95 -0.05 0 0 0 0
03JUL26 75.00 P 0.00 0.00 0.00 23.45 -0.31 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 15 0
30JUL26 33.00 P 0.00 0.00 0.00 0.02 -0.01 57 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.03 -0.01 57 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.05 -0.01 57 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.08 -0.01 57 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.11 -0.01 57 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.16 -0.02 57 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.23 -0.02 57 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.32 -0.02 57 0 115 0
30JUL26 41.00 P 0.64 0.64 0.46 0.43 -0.03 57 32 37 +32
30JUL26 42.00 P 0.00 0.00 0.00 0.58 -0.03 57 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.74 -0.04 57 0 17 0
30JUL26 44.00 P 1.48 1.48 0.89 0.95 -0.04 57 150 166 +60
30JUL26 45.00 P 1.76 1.78 1.07 1.20 -0.04 57 70 561 -25
30JUL26 46.00 P 2.13 2.15 2.13 1.45 -0.07 57 16 309 0
30JUL26 47.00 P 0.00 0.00 0.00 1.76 -0.10 57 0 742 0
30JUL26 48.00 P 2.95 2.96 2.91 2.10 -0.13 57 86 471 0
30JUL26 49.00 P 3.44 3.49 2.52 2.46 -0.19 56 255 710 +107
30JUL26 50.00 P 3.43 4.05 2.95 2.91 -0.20 56 141 1,634 +114
30JUL26 52.50 P 5.08 5.63 4.20 4.22 -0.23 56 561 853 -252
30JUL26 55.00 P 6.79 7.50 6.00 5.80 -0.24 57 101 4,378 -6
30JUL26 57.50 P 0.00 0.00 0.00 7.54 -0.09 56 0 1,018 0
30JUL26 60.00 P 0.00 0.00 0.00 9.50 -0.37 56 0 873 0
30JUL26 62.50 P 0.00 0.00 0.00 11.80 -0.25 61 0 1,856 0
30JUL26 65.00 P 16.12 16.12 16.03 13.98 -0.33 60 55 435 +25
30JUL26 67.50 P 0.00 0.00 0.00 16.19 -0.49 57 0 446 0
30JUL26 70.00 P 0.00 0.00 0.00 18.57 -0.55 57 0 310 0
30JUL26 72.50 P 21.40 21.40 21.40 21.00 -0.41 56 10 132 -10
30JUL26 75.00 P 25.51 25.51 25.40 23.46 -0.38 56 40 184 -10
30JUL26 77.50 P 0.00 0.00 0.00 26.11 -0.32 74 0 21 0
30JUL26 80.00 P 0.00 0.00 0.00 28.62 -0.25 79 0 11 0
30JUL26 82.50 P 0.00 0.00 0.00 30.95 -0.42 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 33.45 -0.41 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 35.95 -0.41 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 38.45 -0.35 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 40.95 -0.41 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 43.45 -0.34 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.07 0.00 61 0 1 0
28AUG26 31.00 P 0.00 0.00 0.00 0.09 0.00 60 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.13 0.00 60 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.18 0.00 60 0 0 0
28AUG26 34.00 P 0.48 0.48 0.48 0.23 0.00 60 20 0 -20
28AUG26 35.00 P 0.00 0.00 0.00 0.31 0.00 60 0 10 0
28AUG26 36.00 P 0.00 0.00 0.00 0.40 0.00 60 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.52 0.00 60 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.65 0.00 60 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.81 0.00 60 0 30 0
28AUG26 40.00 P 1.20 1.34 1.20 0.99 0.00 60 80 195 +80
28AUG26 41.00 P 0.00 0.00 0.00 1.21 0.00 60 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 1.43 0.00 60 0 577 0
28AUG26 43.00 P 0.00 0.00 0.00 1.66 -0.06 60 0 6 0
28AUG26 44.00 P 2.11 2.11 2.11 1.98 -0.02 60 35 215 0
28AUG26 45.00 P 0.00 0.00 0.00 2.28 -0.07 60 0 125 0
28AUG26 46.00 P 0.00 0.00 0.00 2.63 -0.08 60 0 272 0
28AUG26 47.00 P 3.75 3.75 3.75 3.00 -0.11 60 1 628 +1
28AUG26 48.00 P 3.80 3.89 3.80 3.41 -0.13 59 2 49 +1
28AUG26 49.00 P 4.82 4.82 4.82 3.85 -0.14 59 15 400 0
28AUG26 50.00 P 4.86 5.41 4.86 4.33 -0.17 59 56 244 -9
28AUG26 52.50 P 6.43 6.93 5.47 5.67 -0.21 59 151 327 -28
28AUG26 55.00 P 8.07 8.13 7.83 7.20 -0.24 60 105 348 +98
28AUG26 57.50 P 0.00 0.00 0.00 8.88 -0.29 60 0 234 0
28AUG26 60.00 P 0.00 0.00 0.00 10.78 -0.26 61 0 472 0
28AUG26 62.50 P 0.00 0.00 0.00 12.87 -0.20 62 0 1,677 0
28AUG26 65.00 P 14.90 14.90 14.90 14.83 -0.38 61 10 209 +10
28AUG26 67.50 P 0.00 0.00 0.00 17.13 -0.30 64 0 10 0
28AUG26 70.00 P 0.00 0.00 0.00 19.01 -0.69 57 0 92 0
28AUG26 72.50 P 0.00 0.00 0.00 21.35 -0.60 58 0 15 0
28AUG26 75.00 P 0.00 0.00 0.00 23.66 -0.67 56 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 26.19 -0.44 61 0 15 0
28AUG26 80.00 P 0.00 0.00 0.00 28.62 -0.33 62 0 10 0
28AUG26 82.50 P 0.00 0.00 0.00 31.01 -0.39 60 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 33.47 -0.49 59 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 35.96 -0.48 61 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 38.45 -0.48 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 40.95 -0.46 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 43.45 -0.46 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.19 0.00 59 0 14 0
29SEP26 31.00 P 0.00 0.00 0.00 0.25 0.00 59 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 0.32 -0.01 59 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.41 0.00 59 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.52 0.00 59 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.64 -0.01 59 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.79 0.00 59 0 10 0
29SEP26 37.00 P 0.00 0.00 0.00 0.96 0.00 60 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.14 -0.01 60 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.36 -0.01 60 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 1.59 -0.01 60 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 1.86 -0.02 60 0 0 0
29SEP26 42.00 P 2.60 2.60 2.60 2.16 -0.01 60 30 345 -30
29SEP26 43.00 P 0.00 0.00 0.00 2.45 -0.03 60 0 285 0
29SEP26 44.00 P 0.00 0.00 0.00 2.76 -0.08 59 0 8 0
29SEP26 45.00 P 0.00 0.00 0.00 3.11 -0.10 59 0 131 0
29SEP26 46.00 P 0.00 0.00 0.00 3.49 -0.12 59 0 221 0
29SEP26 47.00 P 4.69 4.69 4.69 3.91 -0.15 59 15 139 0
29SEP26 48.00 P 5.16 5.16 5.16 4.34 -0.16 59 30 188 +15
29SEP26 49.00 P 0.00 0.00 0.00 4.81 -0.18 59 0 487 0
29SEP26 50.00 P 6.20 6.25 6.20 5.31 -0.15 59 21 1,555 +15
29SEP26 52.50 P 7.43 7.87 6.68 6.66 -0.25 59 31 1,276 -14
29SEP26 55.00 P 9.05 9.55 8.72 8.19 -0.25 59 427 1,801 -79
29SEP26 57.50 P 0.00 0.00 0.00 10.04 -0.08 61 0 1,565 0
29SEP26 60.00 P 0.00 0.00 0.00 11.65 -0.35 59 0 10,419 0
29SEP26 62.50 P 15.20 15.20 15.20 13.57 -0.36 60 10 3,211 0
29SEP26 65.00 P 0.00 0.00 0.00 15.61 -0.37 60 0 8,326 0
29SEP26 67.50 P 0.00 0.00 0.00 17.66 -0.45 60 0 3,616 0
29SEP26 70.00 P 0.00 0.00 0.00 19.87 -0.29 61 0 1,785 0
29SEP26 72.50 P 0.00 0.00 0.00 21.87 -0.64 58 0 3,004 0
29SEP26 75.00 P 0.00 0.00 0.00 24.12 -0.65 58 0 1,303 0
29SEP26 77.50 P 0.00 0.00 0.00 26.40 -0.53 57 0 1,135 0
29SEP26 80.00 P 0.00 0.00 0.00 28.77 -0.21 57 0 1,613 0
29SEP26 82.50 P 0.00 0.00 0.00 31.35 -0.27 62 0 898 0
29SEP26 85.00 P 0.00 0.00 0.00 33.71 -0.45 62 0 1,349 0
29SEP26 87.50 P 0.00 0.00 0.00 36.05 -0.51 59 0 273 0
29SEP26 90.00 P 0.00 0.00 0.00 38.47 -0.53 56 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 40.95 -0.51 0 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 43.45 -0.49 0 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 45.95 -0.46 0 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 48.45 -0.51 0 0 3,576 0
29SEP26 102.50 P 0.00 0.00 0.00 51.10 -0.25 75 0 44 0
29SEP26 105.00 P 0.00 0.00 0.00 53.60 -0.24 77 0 100 0
29SEP26 107.50 P 0.00 0.00 0.00 56.10 -0.25 80 0 66 -17
29SEP26 110.00 P 0.00 0.00 0.00 58.60 -0.26 82 0 46 -15
29SEP26 112.50 P 0.00 0.00 0.00 61.12 -0.29 84 0 27 -18
29SEP26 115.00 P 0.00 0.00 0.00 63.54 -0.31 82 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 66.12 -0.25 88 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 68.61 -0.22 90 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 71.12 -0.22 92 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 73.60 -0.25 93 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 76.15 -0.21 97 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 78.60 -0.28 96 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.80 +0.01 60 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 0.95 +0.02 60 0 58 0
30DEC26 32.00 P 0.00 0.00 0.00 1.13 +0.01 60 0 4 0
30DEC26 33.00 P 0.00 0.00 0.00 1.32 +0.02 60 0 8 0
30DEC26 34.00 P 0.00 0.00 0.00 1.53 +0.02 60 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 1.77 +0.02 60 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.01 +0.02 60 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.29 +0.03 60 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.59 +0.02 60 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.88 0.00 60 0 91 0
30DEC26 40.00 P 3.53 3.53 3.53 3.23 +0.03 60 30 62 +30
30DEC26 41.00 P 3.87 3.87 3.87 3.58 0.00 60 30 230 +30
30DEC26 42.00 P 0.00 0.00 0.00 3.93 -0.04 60 0 500 0
30DEC26 43.00 P 0.00 0.00 0.00 4.31 -0.04 60 0 240 0
30DEC26 44.00 P 0.00 0.00 0.00 4.68 -0.10 59 0 7 0
30DEC26 45.00 P 0.00 0.00 0.00 5.10 -0.09 59 0 7 0
30DEC26 46.00 P 6.29 6.29 6.18 5.56 -0.10 59 130 411 +115
30DEC26 47.00 P 6.83 6.83 6.69 6.03 -0.11 59 225 593 +130
30DEC26 48.00 P 7.03 7.29 6.96 6.50 -0.09 59 200 207 +194
30DEC26 49.00 P 7.56 7.89 7.56 7.04 -0.14 59 360 608 +360
30DEC26 50.00 P 0.00 0.00 0.00 7.57 -0.06 59 0 1,578 0
30DEC26 52.50 P 9.23 9.23 9.23 8.90 -0.16 59 1 626 0
30DEC26 55.00 P 11.49 11.49 11.49 10.52 -0.09 59 6,927 8,094 +6,901
30DEC26 57.50 P 12.86 13.23 12.86 12.23 -0.04 60 30 289 0
30DEC26 60.00 P 14.68 15.00 14.68 14.02 -0.02 60 17 848 -15
30DEC26 62.50 P 0.00 0.00 0.00 16.02 +0.11 62 0 481 0
30DEC26 65.00 P 0.00 0.00 0.00 17.39 -0.44 58 0 1,823 0
30DEC26 67.50 P 0.00 0.00 0.00 19.37 -0.45 59 0 3,048 0
30DEC26 70.00 P 23.00 23.00 23.00 21.42 -0.43 59 30 2,428 0
30DEC26 72.50 P 0.00 0.00 0.00 23.44 -0.51 59 0 400 0
30DEC26 75.00 P 0.00 0.00 0.00 25.56 -0.52 59 0 582 0
30DEC26 77.50 P 0.00 0.00 0.00 27.69 -0.57 58 0 217 0
30DEC26 80.00 P 0.00 0.00 0.00 30.14 -0.33 61 0 183 0
30DEC26 82.50 P 0.00 0.00 0.00 32.13 -0.62 58 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 34.49 -0.46 59 0 26 0
30DEC26 87.50 P 0.00 0.00 0.00 37.14 -0.14 63 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 39.43 -0.21 63 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 41.77 -0.17 63 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 44.07 -0.22 62 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 46.44 -0.23 62 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 48.83 -0.24 62 0 43 0
30DEC26 102.50 P 0.00 0.00 0.00 51.25 -0.20 62 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 53.70 -0.18 63 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 56.15 -0.20 64 0 17 0
30MAR27 30.00 P 0.00 0.00 0.00 1.43 -0.05 59 0 36 0
30MAR27 31.00 P 0.00 0.00 0.00 1.64 -0.06 59 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 1.89 -0.06 59 0 3 0
30MAR27 33.00 P 0.00 0.00 0.00 2.14 -0.06 59 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 2.39 -0.07 59 0 120 0
30MAR27 35.00 P 0.00 0.00 0.00 2.71 -0.07 59 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 3.03 -0.07 59 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.35 -0.07 59 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 3.68 -0.09 59 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 4.08 -0.09 59 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.44 -0.12 59 0 156 0
30MAR27 41.00 P 0.00 0.00 0.00 4.85 -0.11 59 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 5.25 -0.12 59 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.66 -0.11 59 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 6.09 -0.12 59 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 6.41 -0.29 58 0 18 0
30MAR27 46.00 P 0.00 0.00 0.00 7.10 +0.01 59 0 178 0
30MAR27 47.00 P 0.00 0.00 0.00 7.64 -0.03 59 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 8.15 -0.04 59 0 52 0
30MAR27 49.00 P 0.00 0.00 0.00 8.68 -0.05 59 0 25 0
30MAR27 50.00 P 9.35 9.35 9.35 9.23 -0.05 59 2 30 +2
30MAR27 52.50 P 11.22 11.22 11.22 10.39 -0.35 58 45 97 0
30MAR27 55.00 P 0.00 0.00 0.00 11.96 -0.29 58 0 302 0
30MAR27 57.50 P 14.45 14.86 14.44 13.76 -0.20 59 60 69 -7
30MAR27 60.00 P 16.20 16.64 16.13 15.30 -0.34 58 210 285 +210
30MAR27 62.50 P 0.00 0.00 0.00 17.07 -0.34 58 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 18.97 -0.40 58 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 20.85 -0.42 58 0 128 0
30MAR27 70.00 P 0.00 0.00 0.00 22.81 -0.38 59 0 140 0
30MAR27 72.50 P 0.00 0.00 0.00 24.81 -0.44 58 0 50 0
30MAR27 75.00 P 0.00 0.00 0.00 26.86 -0.47 58 0 254 0
30MAR27 77.50 P 0.00 0.00 0.00 28.96 -0.54 59 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 31.08 -0.47 59 0 41 0
30MAR27 82.50 P 0.00 0.00 0.00 33.24 -0.51 58 0 33 0
30MAR27 85.00 P 0.00 0.00 0.00 35.40 -0.58 58 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 37.71 -0.49 59 0 46 0
30MAR27 90.00 P 0.00 0.00 0.00 39.85 -0.54 58 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 42.13 -0.53 58 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 44.40 -0.65 58 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 46.71 -0.65 57 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 49.38 -0.34 61 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 51.83 -0.22 62 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 6.35 -0.15 59 0 3 0
29JUN27 43.00 P 0.00 0.00 0.00 6.79 -0.16 58 0 10 0
29JUN27 44.00 P 0.00 0.00 0.00 7.26 -0.17 58 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 7.72 -0.18 58 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 8.23 +0.05 58 0 6 0
29JUN27 47.00 P 0.00 0.00 0.00 8.72 -0.18 58 0 0 0
29JUN27 48.00 P 9.44 9.44 9.44 9.27 -0.23 58 1 2 +1
29JUN27 49.00 P 0.00 0.00 0.00 9.80 -0.22 58 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 10.36 -0.23 58 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 11.82 -0.21 58 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.36 -0.24 58 0 1 0
29JUN27 57.50 P 0.00 0.00 0.00 14.98 -0.27 58 0 0 0
29JUN27 60.00 P 17.43 17.43 17.43 16.81 -0.23 59 15 16 +15
29JUN27 62.50 P 0.00 0.00 0.00 18.60 -0.17 59 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.24 -0.42 58 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 22.13 -0.37 58 0 210 0
29JUN27 70.00 P 0.00 0.00 0.00 24.07 -0.41 58 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 26.04 -0.43 58 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 28.04 -0.49 58 0 5 0
29JUN27 77.50 P 0.00 0.00 0.00 30.10 -0.46 58 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 32.16 -0.52 58 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 34.27 -0.49 59 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 36.41 -0.46 58 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 38.57 -0.51 58 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 40.76 -0.52 58 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 42.97 -0.54 58 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 45.21 -0.56 58 0 0 0
TOTAL PUT 18,240 149,373 +5,558
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$ 7.52
29JUN26 4.80 C 0.00 0.00 0.00 2.76 -0.25 201 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.66 -0.25 193 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.55 -0.26 174 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.29 -0.27 143 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.04 -0.27 127 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.81 -0.25 131 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.56 -0.26 114 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.30 -0.27 90 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.06 -0.26 81 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.78 -0.29 43 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.56 -0.27 48 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.37 -0.21 50 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 0.20 -0.22 45 0 0 0
29JUN26 7.75 C 0.07 0.07 0.07 0.10 -0.14 45 6 6 +6
29JUN26 8.00 C 0.04 0.04 0.04 0.04 -0.09 44 15 55 +15
29JUN26 8.25 C 0.00 0.00 0.00 0.02 -0.04 48 0 7 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 -0.03 51 56 169 -43
29JUN26 8.75 C 0.00 0.00 0.00 0.01 -0.01 60 0 95 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 69 0 447 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 78 0 145 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 86 0 173 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 94 0 205 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 102 0 808 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 116 0 353 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 129 0 535 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 141 0 158 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 153 0 392 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 164 0 339 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 175 0 348 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 185 0 114 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 194 0 125 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 203 0 334 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 212 0 260 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 221 0 76 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 229 0 16 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 236 0 17 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 244 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 251 0 161 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 258 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 265 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 271 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 278 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 284 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 295 0 31 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 307 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 317 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 327 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 337 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 346 0 21 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 354 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 363 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 371 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 378 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 386 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 393 0 18 0
30JUL26 5.50 C 0.00 0.00 0.00 2.04 - 43 0 0 -
30JUL26 5.75 C 0.00 0.00 0.00 1.81 -0.27 51 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.59 -0.25 54 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.32 -0.29 40 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.13 -0.21 46 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.93 -0.24 46 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.75 -0.22 45 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.57 -0.22 43 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.45 -0.16 44 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.34 -0.14 44 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.25 -0.12 44 0 13 0
30JUL26 8.25 C 0.00 0.00 0.00 0.18 -0.10 44 0 3 0
30JUL26 8.50 C 0.14 0.14 0.14 0.13 -0.08 44 76 181 +61
30JUL26 8.75 C 0.00 0.00 0.00 0.10 -0.05 46 0 30 0
30JUL26 9.00 C 0.00 0.00 0.00 0.07 -0.04 46 0 359 0
30JUL26 9.25 C 0.00 0.00 0.00 0.05 -0.03 46 0 41 0
30JUL26 9.50 C 0.00 0.00 0.00 0.03 -0.02 45 0 63 0
30JUL26 9.75 C 0.00 0.00 0.00 0.02 -0.02 45 0 122 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 128 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 49 0 221 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 55 0 154 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 60 0 175 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 65 0 107 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 70 0 115 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 74 0 120 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 79 0 90 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 83 0 100 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 87 0 30 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.11 - 54 0 0 -
28AUG26 5.75 C 0.00 0.00 0.00 1.88 -0.21 52 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.66 -0.20 51 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.47 -0.18 52 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.27 -0.18 50 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.06 -0.20 46 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.87 -0.24 44 0 0 0
28AUG26 7.25 C 0.73 0.73 0.72 0.74 -0.21 45 45 45 +45
28AUG26 7.50 C 0.60 0.60 0.60 0.61 -0.18 45 45 45 +45
28AUG26 7.75 C 0.00 0.00 0.00 0.51 -0.15 46 0 15 0
28AUG26 8.00 C 0.00 0.00 0.00 0.42 -0.13 46 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.34 -0.11 46 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.27 -0.10 46 0 17 0
28AUG26 8.75 C 0.00 0.00 0.00 0.22 -0.08 46 0 90 0
28AUG26 9.00 C 0.00 0.00 0.00 0.18 -0.07 47 0 350 0
28AUG26 9.25 C 0.00 0.00 0.00 0.14 -0.06 47 0 29 0
28AUG26 9.50 C 0.00 0.00 0.00 0.11 -0.05 47 0 4 0
28AUG26 9.75 C 0.00 0.00 0.00 0.09 -0.04 47 0 30 0
28AUG26 10.00 C 0.00 0.00 0.00 0.07 -0.04 47 0 42 0
28AUG26 10.50 C 0.00 0.00 0.00 0.04 -0.03 47 0 80 0
28AUG26 11.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 78 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 60 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 52 0 41 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.18 - 54 0 0 -
29SEP26 5.75 C 0.00 0.00 0.00 1.98 -0.18 54 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.78 -0.18 54 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.58 -0.18 52 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.41 -0.16 52 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.22 -0.17 50 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.06 -0.15 49 0 0 0
29SEP26 7.25 C 0.84 0.88 0.84 0.93 -0.17 49 65 65 +65
29SEP26 7.50 C 0.00 0.00 0.00 0.80 -0.14 49 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.69 -0.12 49 0 35 0
29SEP26 8.00 C 0.00 0.00 0.00 0.59 -0.12 48 0 30 0
29SEP26 8.25 C 0.47 0.51 0.47 0.50 -0.11 48 74 89 +74
29SEP26 8.50 C 0.43 0.43 0.43 0.43 -0.09 48 300 315 +285
29SEP26 8.75 C 0.00 0.00 0.00 0.36 -0.08 48 0 90 0
29SEP26 9.00 C 0.00 0.00 0.00 0.31 -0.07 48 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.27 -0.05 49 0 45 0
29SEP26 9.50 C 0.00 0.00 0.00 0.23 -0.05 49 0 403 0
29SEP26 9.75 C 0.00 0.00 0.00 0.20 -0.03 50 0 110 0
29SEP26 10.00 C 0.00 0.00 0.00 0.17 -0.02 50 0 103 0
29SEP26 10.50 C 0.00 0.00 0.00 0.12 -0.02 50 0 30 0
29SEP26 11.00 C 0.00 0.00 0.00 0.08 -0.02 49 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.06 -0.01 50 0 16 0
29SEP26 12.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 28 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 153 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 48 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 53 0 318 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 60 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 64 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 66 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 89 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 93 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 96 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 100 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 102 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 104 0 80 0
30DEC26 5.50 C 0.00 0.00 0.00 2.36 - 52 0 0 -
30DEC26 5.75 C 0.00 0.00 0.00 2.17 -0.17 51 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.99 -0.17 51 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.81 -0.20 50 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.65 -0.19 49 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.49 -0.19 49 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.36 -0.17 49 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.23 -0.15 48 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.11 -0.15 48 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.00 -0.14 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.91 -0.12 48 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.82 -0.11 48 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.74 -0.12 48 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.66 -0.14 48 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.60 -0.08 49 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.53 -0.09 48 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.48 -0.07 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.43 -0.07 48 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.38 -0.07 48 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 0.30 -0.07 48 0 53 0
30DEC26 11.00 C 0.00 0.00 0.00 0.24 -0.06 48 0 17 0
30DEC26 11.50 C 0.00 0.00 0.00 0.19 -0.06 48 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.15 -0.05 48 0 61 0
30DEC26 12.50 C 0.13 0.13 0.13 0.12 -0.04 48 6 33 0
30DEC26 13.00 C 0.00 0.00 0.00 0.10 -0.03 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.08 -0.02 49 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.06 -0.02 48 0 51 0
30DEC26 14.50 C 0.00 0.00 0.00 0.05 -0.02 48 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.04 -0.02 48 0 29 0
30DEC26 15.50 C 0.00 0.00 0.00 0.03 -0.02 48 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.02 -0.02 47 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 -0.02 44 0 50 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 8 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 55 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 65 0 55 0
30MAR27 5.50 C 0.00 0.00 0.00 2.52 - 51 0 0 -
30MAR27 5.75 C 0.00 0.00 0.00 2.35 -0.19 51 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.18 -0.19 50 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.02 -0.18 50 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.87 -0.18 49 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.73 -0.17 49 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.60 -0.16 49 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.48 -0.14 49 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.36 -0.14 49 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.26 -0.13 49 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.16 -0.12 49 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.07 -0.12 49 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.01 -0.09 49 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.91 -0.13 49 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.84 -0.12 49 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 0.77 -0.10 48 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.71 -0.10 48 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.66 -0.08 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.61 -0.08 49 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.52 -0.07 49 0 40 0
30MAR27 11.00 C 0.00 0.00 0.00 0.44 -0.06 49 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 0.38 -0.07 49 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 0.32 -0.06 49 0 4 0
30MAR27 12.50 C 0.00 0.00 0.00 0.27 -0.06 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.23 -0.05 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.19 -0.05 49 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.16 -0.04 49 0 90 0
30MAR27 14.50 C 0.00 0.00 0.00 0.14 -0.03 49 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.12 -0.03 49 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.10 -0.03 49 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.09 -0.02 49 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.07 -0.02 48 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.06 -0.02 49 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.05 -0.02 48 0 20 0
29JUN27 5.50 C 0.00 0.00 0.00 2.66 - 50 0 0 -
29JUN27 5.75 C 0.00 0.00 0.00 2.50 -0.19 50 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.34 -0.19 50 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.19 -0.18 49 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.05 -0.18 49 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.92 -0.17 49 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.79 -0.17 49 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 1.67 -0.15 48 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.56 -0.15 48 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.47 -0.12 49 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.37 -0.12 48 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.29 -0.11 49 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.21 -0.10 49 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.13 -0.10 49 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.06 -0.09 49 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.99 -0.09 49 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.93 -0.08 49 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.87 -0.08 49 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.81 -0.08 49 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.71 -0.08 49 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 0.62 -0.08 49 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.54 -0.08 49 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.47 -0.07 49 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 0.41 -0.06 49 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.36 -0.05 49 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.31 -0.05 48 0 0 0
TOTAL CALL 688 13,723 +553
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 153 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 131 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 116 0 38 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 101 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 88 0 20 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 61 0 57 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29JUN26 7.00 P 0.06 0.06 0.06 0.04 +0.02 50 75 131 0
29JUN26 7.25 P 0.09 0.13 0.09 0.09 +0.05 48 315 305 +305
29JUN26 7.50 P 0.21 0.22 0.16 0.19 +0.10 48 38 38 +29
29JUN26 7.75 P 0.00 0.00 0.00 0.33 +0.14 46 0 110 0
29JUN26 8.00 P 0.00 0.00 0.00 0.52 +0.19 45 0 318 0
29JUN26 8.25 P 0.00 0.00 0.00 0.74 +0.22 43 0 438 0
29JUN26 8.50 P 0.00 0.00 0.00 0.98 +0.24 0 0 207 0
29JUN26 8.75 P 1.30 1.30 1.30 1.23 +0.25 0 10 238 0
29JUN26 9.00 P 0.00 0.00 0.00 1.48 +0.26 0 0 167 0
29JUN26 9.25 P 0.00 0.00 0.00 1.73 +0.26 0 0 35 0
29JUN26 9.50 P 1.97 1.97 1.97 2.01 +0.27 108 20 378 -100
29JUN26 9.75 P 0.00 0.00 0.00 2.23 +0.25 0 0 15 0
29JUN26 10.00 P 0.00 0.00 0.00 2.48 +0.23 0 0 0 0
29JUN26 10.50 P 2.97 2.97 2.97 3.03 +0.30 158 55 130 0
29JUN26 11.00 P 0.00 0.00 0.00 3.48 +0.23 0 0 22 0
29JUN26 11.50 P 3.93 3.93 3.93 3.98 +0.21 0 2 47 0
29JUN26 12.00 P 0.00 0.00 0.00 4.48 +0.24 0 0 33 0
29JUN26 12.50 P 0.00 0.00 0.00 4.98 +0.21 0 0 154 0
29JUN26 13.00 P 0.00 0.00 0.00 5.48 +0.24 0 0 45 0
29JUN26 13.50 P 0.00 0.00 0.00 5.98 +0.21 0 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 6.48 +0.21 0 0 131 0
29JUN26 14.50 P 0.00 0.00 0.00 6.98 +0.25 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.48 +0.21 0 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 7.98 +0.21 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.48 +0.21 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 8.98 +0.21 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 9.48 +0.21 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 9.98 +0.21 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 10.48 +0.21 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 10.98 +0.21 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 11.48 +0.21 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 11.98 +0.22 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 12.48 +0.21 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 13.48 +0.21 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 14.48 +0.21 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 15.48 +0.26 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 16.48 +0.27 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 17.48 +0.22 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 18.48 +0.21 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 19.48 +0.21 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 20.48 +0.21 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 21.48 +0.22 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 22.48 +0.26 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 23.48 +0.21 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 24.48 +0.21 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 - 50 0 0 -
30JUL26 5.75 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.05 +0.02 46 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.09 +0.04 46 0 24 0
30JUL26 6.75 P 0.00 0.00 0.00 0.14 +0.05 46 0 12 0
30JUL26 7.00 P 0.21 0.25 0.21 0.21 +0.07 45 20 486 -20
30JUL26 7.25 P 0.30 0.36 0.30 0.31 +0.10 46 60 123 0
30JUL26 7.50 P 0.00 0.00 0.00 0.42 +0.11 45 0 53 0
30JUL26 7.75 P 0.00 0.00 0.00 0.56 +0.14 45 0 68 0
30JUL26 8.00 P 0.00 0.00 0.00 0.71 +0.15 44 0 120 0
30JUL26 8.25 P 1.01 1.01 0.99 0.87 +0.15 41 3 61 -1
30JUL26 8.50 P 0.00 0.00 0.00 1.09 +0.19 44 0 72 0
30JUL26 8.75 P 0.00 0.00 0.00 1.31 +0.24 45 0 10 0
30JUL26 9.00 P 0.00 0.00 0.00 1.53 +0.22 45 0 41 0
30JUL26 9.25 P 0.00 0.00 0.00 1.77 +0.23 48 0 3 0
30JUL26 9.50 P 0.00 0.00 0.00 2.01 +0.25 50 0 319 0
30JUL26 9.75 P 0.00 0.00 0.00 2.25 +0.25 51 0 20 0
30JUL26 10.00 P 2.47 2.47 2.47 2.48 +0.23 0 75 119 +75
30JUL26 10.50 P 0.00 0.00 0.00 3.03 +0.28 71 0 82 0
30JUL26 11.00 P 0.00 0.00 0.00 3.49 +0.22 64 0 76 0
30JUL26 11.50 P 4.04 4.04 4.04 3.98 +0.21 0 20 13 -36
30JUL26 12.00 P 0.00 0.00 0.00 4.50 +0.23 81 0 0 -1
30JUL26 12.50 P 0.00 0.00 0.00 5.00 +0.23 87 0 15 0
30JUL26 13.00 P 0.00 0.00 0.00 5.48 +0.22 0 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 6.00 +0.23 97 0 0 0
30JUL26 14.00 P 6.59 6.59 6.59 6.48 +0.21 0 19 19 0
30JUL26 14.50 P 0.00 0.00 0.00 6.98 +0.22 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 7.50 +0.23 111 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 7.98 +0.21 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 8.49 +0.22 113 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 8.98 +0.21 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 9.48 +0.21 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.03 - 46 0 0 -
28AUG26 5.75 P 0.00 0.00 0.00 0.06 +0.02 48 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.09 +0.03 47 0 0 0
28AUG26 6.25 P 0.16 0.16 0.16 0.13 +0.03 47 15 47 +15
28AUG26 6.50 P 0.22 0.22 0.22 0.19 +0.05 47 15 55 +15
28AUG26 6.75 P 0.30 0.30 0.30 0.26 +0.06 47 15 585 +15
28AUG26 7.00 P 0.39 0.39 0.39 0.35 +0.07 47 15 548 +15
28AUG26 7.25 P 0.00 0.00 0.00 0.46 +0.09 47 0 0 0
28AUG26 7.50 P 0.64 0.64 0.64 0.58 +0.11 47 2 12 -2
28AUG26 7.75 P 0.70 0.72 0.70 0.72 +0.12 47 36 36 +21
28AUG26 8.00 P 0.00 0.00 0.00 0.85 +0.11 45 0 15 0
28AUG26 8.25 P 0.00 0.00 0.00 1.03 +0.18 46 0 30 0
28AUG26 8.50 P 0.00 0.00 0.00 1.21 +0.15 46 0 15 0
28AUG26 8.75 P 0.00 0.00 0.00 1.41 +0.17 46 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 1.63 +0.19 47 0 131 0
28AUG26 9.25 P 0.00 0.00 0.00 1.85 +0.21 49 0 75 0
28AUG26 9.50 P 0.00 0.00 0.00 2.06 +0.21 47 0 31 0
28AUG26 9.75 P 0.00 0.00 0.00 2.29 +0.23 48 0 45 0
28AUG26 10.00 P 0.00 0.00 0.00 2.51 +0.19 45 0 62 0
28AUG26 10.50 P 0.00 0.00 0.00 3.03 +0.24 56 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.49 +0.21 51 0 15 0
28AUG26 11.50 P 3.92 3.92 3.92 3.98 +0.21 0 2 2 +2
28AUG26 12.00 P 0.00 0.00 0.00 4.50 +0.23 64 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 5.00 +0.23 68 0 9 0
28AUG26 13.00 P 0.00 0.00 0.00 5.48 +0.22 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 6.00 +0.23 77 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 6.49 +0.22 76 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.99 +0.23 80 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 7.50 +0.23 88 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 7.99 +0.22 86 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.09 - 50 0 0 -
29SEP26 5.75 P 0.16 0.16 0.16 0.13 +0.04 50 120 120 +120
29SEP26 6.00 P 0.00 0.00 0.00 0.18 +0.05 50 0 90 0
29SEP26 6.25 P 0.25 0.25 0.25 0.24 +0.07 50 56 236 +56
29SEP26 6.50 P 0.34 0.34 0.34 0.32 +0.09 50 60 330 +60
29SEP26 6.75 P 0.00 0.00 0.00 0.40 +0.09 50 0 322 0
29SEP26 7.00 P 0.00 0.00 0.00 0.51 +0.12 50 0 209 0
29SEP26 7.25 P 0.00 0.00 0.00 0.61 +0.11 49 0 160 0
29SEP26 7.50 P 0.00 0.00 0.00 0.73 +0.12 49 0 195 0
29SEP26 7.75 P 0.00 0.00 0.00 0.88 +0.14 49 0 79 0
29SEP26 8.00 P 0.00 0.00 0.00 1.00 +0.12 47 0 69 0
29SEP26 8.25 P 0.00 0.00 0.00 1.16 +0.14 47 0 80 0
29SEP26 8.50 P 0.00 0.00 0.00 1.34 +0.14 47 0 34 0
29SEP26 8.75 P 0.00 0.00 0.00 1.52 +0.15 47 0 7 0
29SEP26 9.00 P 0.00 0.00 0.00 1.73 +0.17 48 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 1.94 +0.20 49 0 37 0
29SEP26 9.50 P 0.00 0.00 0.00 2.14 +0.19 48 0 35 0
29SEP26 9.75 P 0.00 0.00 0.00 2.35 +0.20 47 0 43 0
29SEP26 10.00 P 0.00 0.00 0.00 2.57 +0.21 47 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 3.03 +0.19 47 0 39 0
29SEP26 11.00 P 0.00 0.00 0.00 3.49 +0.20 44 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 3.98 +0.21 0 0 33 0
29SEP26 12.00 P 0.00 0.00 0.00 4.50 +0.23 55 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 5.00 +0.23 58 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 5.48 +0.22 0 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 6.00 +0.23 65 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 6.49 +0.22 66 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 6.99 +0.23 69 0 50 0
29SEP26 15.00 P 0.00 0.00 0.00 7.50 +0.23 75 0 90 0
29SEP26 15.50 P 0.00 0.00 0.00 7.99 +0.22 74 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.49 +0.22 77 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.98 +0.21 0 0 0 -8
29SEP26 17.00 P 0.00 0.00 0.00 9.48 +0.21 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.98 +0.21 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.48 +0.21 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.98 +0.21 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.48 +0.21 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.98 +0.22 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.48 +0.21 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.48 +0.21 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.48 +0.21 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.48 +0.22 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.48 +0.23 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 17.48 +0.22 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 18.48 +0.21 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 19.48 +0.21 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 20.48 +0.21 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 21.48 +0.22 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 22.48 +0.24 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 23.48 +0.21 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 24.48 +0.21 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.21 - 48 0 0 -
30DEC26 5.75 P 0.00 0.00 0.00 0.27 +0.04 48 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.34 +0.04 48 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.43 +0.06 48 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.52 +0.07 48 0 2 0
30DEC26 6.75 P 0.65 0.65 0.65 0.63 +0.08 49 2 62 0
30DEC26 7.00 P 0.00 0.00 0.00 0.73 +0.08 48 0 6 0
30DEC26 7.25 P 0.00 0.00 0.00 0.84 +0.08 47 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.98 +0.10 48 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.11 +0.10 47 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.26 +0.10 47 0 43 0
30DEC26 8.25 P 0.00 0.00 0.00 1.41 +0.09 47 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.58 +0.12 47 0 40 0
30DEC26 8.75 P 0.00 0.00 0.00 1.76 +0.10 47 0 88 0
30DEC26 9.00 P 0.00 0.00 0.00 1.94 +0.13 47 0 50 0
30DEC26 9.25 P 0.00 0.00 0.00 2.13 +0.13 47 0 16 0
30DEC26 9.50 P 0.00 0.00 0.00 2.33 +0.16 47 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 2.53 +0.14 47 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.74 +0.17 47 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 3.16 +0.17 47 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.60 +0.18 47 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.06 +0.16 47 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 4.53 +0.18 47 0 66 0
30DEC26 12.50 P 0.00 0.00 0.00 5.00 +0.18 46 0 9 0
30DEC26 13.00 P 0.00 0.00 0.00 5.49 +0.20 47 0 19 0
30DEC26 13.50 P 0.00 0.00 0.00 6.00 +0.23 51 0 220 0
30DEC26 14.00 P 0.00 0.00 0.00 6.49 +0.22 52 0 112 0
30DEC26 14.50 P 0.00 0.00 0.00 6.99 +0.23 54 0 20 -30
30DEC26 15.00 P 0.00 0.00 0.00 7.50 +0.23 59 0 74 -39
30DEC26 15.50 P 0.00 0.00 0.00 7.99 +0.22 59 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.49 +0.22 61 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.98 +0.21 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.48 +0.21 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.98 +0.21 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.48 +0.21 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.98 +0.21 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.48 +0.21 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.98 +0.22 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.48 +0.21 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 13.48 +0.21 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 14.48 +0.21 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 15.48 +0.22 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 16.48 +0.22 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 17.48 +0.22 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 18.48 +0.21 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.35 - 49 0 0 -
30MAR27 5.75 P 0.00 0.00 0.00 0.42 +0.04 49 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.50 +0.05 48 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.59 +0.05 48 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.68 +0.05 48 0 20 0
30MAR27 6.75 P 0.00 0.00 0.00 0.78 +0.05 47 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.90 +0.06 47 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.02 +0.07 47 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.19 +0.11 49 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.33 +0.12 48 0 1 0
30MAR27 8.00 P 1.53 1.53 1.53 1.48 +0.09 48 1 1 -1
30MAR27 8.25 P 0.00 0.00 0.00 1.64 +0.09 48 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.77 +0.06 47 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.95 +0.13 47 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 2.13 +0.14 47 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 2.32 +0.13 48 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.50 +0.11 47 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.70 +0.12 48 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.90 +0.16 48 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 3.31 +0.17 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.74 +0.18 48 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.17 +0.19 48 0 16 0
30MAR27 12.00 P 0.00 0.00 0.00 4.61 +0.19 47 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 5.08 +0.10 48 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 5.54 +0.18 47 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 6.01 +0.18 47 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.49 +0.18 46 0 90 0
30MAR27 14.50 P 0.00 0.00 0.00 6.99 +0.12 48 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.50 +0.22 51 0 6 0
30MAR27 15.50 P 0.00 0.00 0.00 7.99 +0.22 52 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.49 +0.22 54 0 2 -2
30MAR27 16.50 P 0.00 0.00 0.00 8.98 +0.21 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.48 +0.21 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.98 +0.21 0 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.46 - 49 0 0 -
29JUN27 5.75 P 0.00 0.00 0.00 0.54 +0.06 49 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.63 +0.06 48 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.73 +0.07 48 0 20 0
29JUN27 6.50 P 0.00 0.00 0.00 0.83 +0.07 48 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.94 +0.07 48 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.06 +0.08 48 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.19 +0.09 48 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.33 +0.10 48 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.47 +0.11 47 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.66 +0.15 49 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.80 +0.14 48 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.93 +0.11 47 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.08 +0.10 46 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.27 +0.12 47 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.46 +0.11 47 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.64 +0.12 47 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.83 +0.11 47 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.02 +0.11 47 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.42 +0.13 47 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.83 +0.13 47 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.26 +0.17 47 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.69 +0.17 47 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.15 +0.17 47 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.60 +0.20 47 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 6.07 +0.21 47 0 0 0
TOTAL PUT 1,051 10,225 +488
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$ 15.39
29JUN26 9.75 C 0.00 0.00 0.00 5.74 +0.43 213 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.48 +0.43 198 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.04 +0.49 204 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.52 +0.46 177 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 4.01 +0.45 154 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.50 +0.44 133 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 2.98 +0.42 110 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.47 +0.42 90 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.90 +0.34 40 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.40 +0.32 30 0 348 0
29JUN26 14.50 C 0.00 0.00 0.00 0.93 +0.28 33 0 434 0
29JUN26 15.00 C 0.22 0.67 0.22 0.54 +0.22 35 52 394 -3
29JUN26 15.50 C 0.12 0.17 0.12 0.25 +0.13 34 52 733 -52
29JUN26 16.00 C 0.07 0.12 0.07 0.09 +0.05 34 24 683 -15
29JUN26 16.50 C 0.01 0.04 0.01 0.03 +0.02 35 55 417 +40
29JUN26 17.00 C 0.01 0.01 0.01 0.01 0.00 38 5 382 -5
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 176 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 35 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 63 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 71 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 78 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 85 0 12 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 144 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 5.78 +0.47 133 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.54 +0.49 128 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.04 +0.48 117 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.53 +0.47 104 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.01 +0.45 91 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.50 +0.44 80 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.99 +0.43 69 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.47 +0.40 57 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.90 +0.33 0 0 35 0
30JUL26 14.00 C 0.00 0.00 0.00 1.41 +0.30 27 0 179 0
30JUL26 14.50 C 0.00 0.00 0.00 0.97 +0.24 29 0 241 0
30JUL26 15.00 C 0.52 0.74 0.52 0.63 +0.20 30 82 288 +45
30JUL26 15.50 C 0.35 0.35 0.35 0.37 +0.13 29 1 306 0
30JUL26 16.00 C 0.27 0.27 0.27 0.20 +0.07 29 10 172 0
30JUL26 16.50 C 0.13 0.13 0.13 0.11 +0.04 29 19 327 +19
30JUL26 17.00 C 0.07 0.07 0.07 0.06 +0.03 29 5 161 +2
30JUL26 17.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 55 0
30JUL26 18.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 45 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.78 +0.44 105 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.54 +0.47 101 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.04 +0.48 92 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.53 +0.44 83 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.01 +0.43 73 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.50 +0.44 64 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.99 +0.41 55 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.47 +0.40 46 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.91 +0.31 30 0 30 0
28AUG26 14.00 C 0.00 0.00 0.00 1.45 +0.26 29 0 4 0
28AUG26 14.50 C 0.00 0.00 0.00 1.08 +0.22 30 0 89 0
28AUG26 15.00 C 0.70 0.88 0.70 0.77 +0.17 30 38 283 +38
28AUG26 15.50 C 0.00 0.00 0.00 0.54 +0.13 29 0 40 0
28AUG26 16.00 C 0.00 0.00 0.00 0.37 +0.09 29 0 61 0
28AUG26 16.50 C 0.24 0.24 0.24 0.25 +0.07 29 15 71 +15
28AUG26 17.00 C 0.00 0.00 0.00 0.17 +0.05 29 0 130 0
28AUG26 17.50 C 0.00 0.00 0.00 0.11 +0.03 29 0 86 0
28AUG26 18.00 C 0.00 0.00 0.00 0.07 +0.02 29 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.04 +0.01 29 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.03 +0.02 30 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.78 +0.44 87 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.54 +0.47 84 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.04 +0.47 77 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.53 +0.44 69 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.01 +0.43 61 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.50 +0.43 53 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.99 +0.41 46 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.48 +0.40 39 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.93 +0.28 29 0 100 0
29SEP26 14.00 C 0.00 0.00 0.00 1.51 +0.19 29 0 130 0
29SEP26 14.50 C 0.00 0.00 0.00 1.21 +0.20 30 0 90 0
29SEP26 15.00 C 0.00 0.00 0.00 0.93 +0.16 30 0 362 0
29SEP26 15.50 C 0.00 0.00 0.00 0.72 +0.14 30 0 397 0
29SEP26 16.00 C 0.00 0.00 0.00 0.54 +0.12 29 0 389 0
29SEP26 16.50 C 0.00 0.00 0.00 0.40 +0.09 29 0 117 0
29SEP26 17.00 C 0.00 0.00 0.00 0.29 +0.07 29 0 103 0
29SEP26 17.50 C 0.00 0.00 0.00 0.21 +0.05 29 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 0.15 +0.04 29 0 47 0
29SEP26 18.50 C 0.00 0.00 0.00 0.10 +0.02 29 0 93 0
29SEP26 19.00 C 0.00 0.00 0.00 0.07 +0.02 29 0 440 0
29SEP26 19.50 C 0.00 0.00 0.00 0.05 +0.02 29 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.04 +0.02 30 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 25.00 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 0.01 0.00 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 45 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 5.78 +0.44 62 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.54 +0.47 60 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.04 +0.47 55 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.53 +0.44 49 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.01 +0.43 43 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.51 +0.44 38 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.04 +0.46 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.59 +0.37 32 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.20 +0.33 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.89 +0.31 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.62 +0.30 30 0 40 0
30DEC26 15.00 C 0.00 0.00 0.00 1.37 +0.28 30 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 1.15 +0.25 30 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.97 +0.24 30 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.80 +0.23 30 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.64 +0.17 30 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.53 +0.15 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.43 +0.13 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.35 +0.11 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.29 +0.10 30 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.23 +0.09 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.19 +0.08 30 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.12 +0.05 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.08 +0.04 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.05 +0.03 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.78 +0.44 50 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.54 +0.47 48 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.04 +0.47 43 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.53 +0.44 39 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.02 +0.42 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.55 +0.46 31 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 3.12 +0.38 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.75 +0.34 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.42 +0.23 29 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.15 +0.24 29 0 27 0
30MAR27 14.50 C 0.00 0.00 0.00 1.89 +0.24 29 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 1.64 +0.21 29 0 68 0
30MAR27 15.50 C 0.00 0.00 0.00 1.42 +0.18 29 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 1.26 +0.21 30 0 27 0
30MAR27 16.50 C 0.00 0.00 0.00 1.08 +0.19 30 0 134 0
30MAR27 17.00 C 0.00 0.00 0.00 0.91 +0.14 29 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.80 +0.18 30 0 14 0
30MAR27 18.00 C 0.00 0.00 0.00 0.68 +0.16 30 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 0.55 +0.11 29 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.47 +0.08 29 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 0.40 +0.07 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.35 +0.08 30 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.24 +0.05 29 0 5 0
29JUN27 9.75 C 0.00 0.00 0.00 5.78 +0.44 42 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.54 +0.47 40 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.04 +0.46 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.53 +0.44 32 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.05 +0.42 29 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.70 +0.42 30 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.34 +0.39 29 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.00 +0.37 29 0 32 0
29JUN27 13.50 C 0.00 0.00 0.00 2.69 +0.34 29 0 14 0
29JUN27 14.00 C 0.00 0.00 0.00 2.40 +0.31 29 0 12 0
29JUN27 14.50 C 2.10 2.10 2.10 2.09 +0.25 28 6 37 +6
29JUN27 15.00 C 0.00 0.00 0.00 1.85 +0.22 28 0 24 0
29JUN27 15.50 C 0.00 0.00 0.00 1.66 +0.23 29 0 17 0
29JUN27 16.00 C 0.00 0.00 0.00 1.46 +0.20 28 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.31 +0.21 29 0 3 0
29JUN27 17.00 C 0.00 0.00 0.00 1.14 +0.18 29 0 3 0
29JUN27 17.50 C 0.00 0.00 0.00 1.01 +0.16 29 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.89 +0.16 29 0 5 0
29JUN27 18.50 C 0.00 0.00 0.00 0.79 +0.14 29 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.69 +0.11 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.61 +0.12 29 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.53 +0.10 29 0 0 0
TOTAL CALL 364 9,331 +90
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 125 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 111 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 98 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 85 0 29 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 73 0 154 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 61 0 174 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 577 0
29JUN26 14.00 P 0.05 0.05 0.05 0.01 -0.02 37 10 535 -10
29JUN26 14.50 P 0.00 0.00 0.00 0.04 -0.06 35 0 779 0
29JUN26 15.00 P 0.17 0.17 0.17 0.14 -0.13 35 25 547 +25
29JUN26 15.50 P 0.39 0.39 0.39 0.34 -0.24 33 30 483 +30
29JUN26 16.00 P 0.00 0.00 0.00 0.67 -0.31 30 0 396 0
29JUN26 16.50 P 0.00 0.00 0.00 1.13 -0.33 34 0 160 0
29JUN26 17.00 P 0.00 0.00 0.00 1.61 -0.37 0 0 63 0
29JUN26 17.50 P 0.00 0.00 0.00 2.11 -0.39 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.61 -0.37 0 0 16 0
29JUN26 18.50 P 0.00 0.00 0.00 3.11 -0.35 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.61 -0.36 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.11 -0.36 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.61 -0.39 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.61 -0.37 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.61 -0.36 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.61 -0.36 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.61 -0.36 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.61 -0.36 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.61 -0.35 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.61 -0.36 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.61 -0.35 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 19 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 28 0
30JUL26 12.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 61 0
30JUL26 13.00 P 0.00 0.00 0.00 0.05 -0.02 30 0 216 0
30JUL26 13.50 P 0.22 0.22 0.22 0.10 -0.05 29 34 321 +34
30JUL26 14.00 P 0.00 0.00 0.00 0.21 -0.08 29 0 203 0
30JUL26 14.50 P 0.60 0.61 0.48 0.36 -0.14 28 45 157 +11
30JUL26 15.00 P 0.64 0.66 0.50 0.59 -0.18 28 150 333 +114
30JUL26 15.50 P 1.06 1.06 1.06 0.88 -0.23 27 30 194 0
30JUL26 16.00 P 0.00 0.00 0.00 1.27 -0.27 28 0 201 0
30JUL26 16.50 P 0.00 0.00 0.00 1.69 -0.30 28 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.14 -0.30 28 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 2.54 -0.40 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.02 -0.40 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.50 -0.43 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.98 -0.40 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.54 -0.40 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.95 -0.48 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.02 0.00 32 0 5 0
28AUG26 12.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 25 0
28AUG26 12.50 P 0.12 0.12 0.12 0.06 -0.03 29 15 22 0
28AUG26 13.00 P 0.21 0.21 0.21 0.12 -0.05 29 45 171 +45
28AUG26 13.50 P 0.00 0.00 0.00 0.22 -0.07 29 0 44 0
28AUG26 14.00 P 0.50 0.50 0.50 0.36 -0.11 29 30 35 +30
28AUG26 14.50 P 0.47 0.47 0.47 0.53 -0.16 29 30 92 +12
28AUG26 15.00 P 0.00 0.00 0.00 0.76 -0.17 28 0 176 0
28AUG26 15.50 P 0.00 0.00 0.00 1.04 -0.22 28 0 55 0
28AUG26 16.00 P 0.00 0.00 0.00 1.37 -0.27 27 0 15 0
28AUG26 16.50 P 0.00 0.00 0.00 1.75 -0.32 26 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.20 -0.30 27 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.59 -0.35 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.06 -0.37 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.51 -0.42 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.99 -0.41 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.54 -0.40 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.97 -0.46 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 3 0
29SEP26 11.50 P 0.00 0.00 0.00 0.04 -0.02 30 0 17 0
29SEP26 12.00 P 0.00 0.00 0.00 0.07 -0.03 29 0 111 0
29SEP26 12.50 P 0.18 0.18 0.18 0.13 -0.04 30 15 123 +15
29SEP26 13.00 P 0.00 0.00 0.00 0.21 -0.07 29 0 97 0
29SEP26 13.50 P 0.49 0.49 0.49 0.33 -0.09 29 9 178 -9
29SEP26 14.00 P 0.00 0.00 0.00 0.47 -0.12 29 0 145 0
29SEP26 14.50 P 0.00 0.00 0.00 0.66 -0.14 28 0 251 0
29SEP26 15.00 P 0.00 0.00 0.00 0.89 -0.19 28 0 420 0
29SEP26 15.50 P 0.00 0.00 0.00 1.18 -0.20 28 0 559 0
29SEP26 16.00 P 1.46 1.46 1.46 1.51 -0.25 28 1 836 -1
29SEP26 16.50 P 0.00 0.00 0.00 1.85 -0.31 27 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 2.28 -0.28 28 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 2.65 -0.36 23 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 3.08 -0.38 0 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 3.54 -0.41 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.00 -0.42 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.54 -0.40 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.00 -0.43 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.98 -0.43 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.97 -0.46 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.94 -0.49 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.96 -0.46 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.94 -0.51 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.94 -0.45 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.98 -0.45 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.97 -0.45 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.10 +0.01 30 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 0.16 +0.01 31 0 74 0
30DEC26 12.00 P 0.00 0.00 0.00 0.24 +0.01 31 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.34 0.00 31 0 23 0
30DEC26 13.00 P 0.00 0.00 0.00 0.45 -0.03 30 0 33 0
30DEC26 13.50 P 0.00 0.00 0.00 0.61 -0.05 30 0 33 0
30DEC26 14.00 P 0.00 0.00 0.00 0.80 -0.06 30 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.03 -0.08 30 0 40 0
30DEC26 15.00 P 0.00 0.00 0.00 1.27 -0.12 30 0 53 0
30DEC26 15.50 P 0.00 0.00 0.00 1.54 -0.12 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.86 -0.19 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.22 -0.20 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.50 -0.32 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.89 -0.36 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.30 -0.39 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.72 -0.43 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.16 -0.44 26 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.61 -0.44 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.09 -0.43 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.00 -0.47 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.97 -0.49 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.95 -0.51 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.96 -0.50 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.95 -0.51 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.08 -0.01 30 0 7 0
30MAR27 10.50 P 0.00 0.00 0.00 0.12 -0.01 30 0 5 0
30MAR27 11.00 P 0.24 0.24 0.24 0.18 -0.02 30 2 300 -2
30MAR27 11.50 P 0.00 0.00 0.00 0.25 -0.04 29 0 67 0
30MAR27 12.00 P 0.00 0.00 0.00 0.36 -0.04 30 0 78 0
30MAR27 12.50 P 0.00 0.00 0.00 0.47 -0.06 29 0 25 0
30MAR27 13.00 P 0.00 0.00 0.00 0.60 -0.09 29 0 1 0
30MAR27 13.50 P 0.00 0.00 0.00 0.77 -0.12 29 0 11 0
30MAR27 14.00 P 0.00 0.00 0.00 0.99 -0.12 29 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.22 -0.14 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.48 -0.17 30 0 37 0
30MAR27 15.50 P 0.00 0.00 0.00 1.72 -0.19 29 0 25 0
30MAR27 16.00 P 1.98 1.98 1.98 2.06 -0.22 29 1 64 0
30MAR27 16.50 P 0.00 0.00 0.00 2.31 -0.32 28 0 45 0
30MAR27 17.00 P 0.00 0.00 0.00 2.71 -0.30 29 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.05 -0.35 28 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.43 -0.39 28 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.86 -0.38 28 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.29 -0.39 28 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.72 -0.42 28 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.16 -0.43 27 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.05 -0.47 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.11 0.00 30 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.13 -0.01 29 0 1 0
29JUN27 10.50 P 0.00 0.00 0.00 0.19 -0.01 29 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.26 -0.03 29 0 0 0
29JUN27 11.50 P 0.44 0.44 0.44 0.36 -0.03 29 5 5 +5
29JUN27 12.00 P 0.00 0.00 0.00 0.46 -0.06 29 0 0 0
29JUN27 12.50 P 0.74 0.74 0.74 0.61 -0.06 29 1 1 0
29JUN27 13.00 P 0.00 0.00 0.00 0.79 -0.05 30 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 0.97 -0.08 29 0 1 0
29JUN27 14.00 P 0.00 0.00 0.00 1.18 -0.10 30 0 77 0
29JUN27 14.50 P 0.00 0.00 0.00 1.40 -0.13 29 0 50 0
29JUN27 15.00 P 0.00 0.00 0.00 1.66 -0.15 29 0 77 0
29JUN27 15.50 P 0.00 0.00 0.00 1.94 -0.17 29 0 48 0
29JUN27 16.00 P 0.00 0.00 0.00 2.23 -0.21 29 0 45 0
29JUN27 16.50 P 0.00 0.00 0.00 2.55 -0.24 29 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 2.87 -0.29 29 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.23 -0.31 29 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.61 -0.34 29 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.01 -0.36 29 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.41 -0.39 29 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.83 -0.40 29 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.26 -0.42 28 0 0 0
TOTAL PUT 478 10,362 +299
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$ 5.27
29JUN26 4.10 C 0.00 0.00 0.00 1.18 +0.12 97 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.09 +0.13 105 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.00 +0.14 107 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.87 +0.11 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.78 +0.10 66 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.68 +0.12 58 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.58 +0.12 50 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.49 +0.12 52 0 17 0
29JUN26 4.90 C 0.19 0.35 0.19 0.40 +0.10 50 2 4 0
29JUN26 5.00 C 0.10 0.11 0.10 0.29 +0.08 35 60 30 +4
29JUN26 5.25 C 0.09 0.09 0.09 0.13 +0.05 40 1 622 0
29JUN26 5.50 C 0.02 0.02 0.02 0.04 +0.01 40 15 376 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 42 0 201 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 57 0 681 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 71 0 198 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 84 0 396 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 96 0 454 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 107 0 93 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 118 0 70 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 128 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 147 0 10 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 1.20 +0.14 76 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.11 +0.14 75 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.00 +0.14 66 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.90 +0.14 60 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.80 +0.12 55 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.70 +0.13 49 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.60 +0.11 44 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.51 +0.09 42 0 0 0
30JUL26 4.90 C 0.22 0.40 0.22 0.42 +0.09 39 45 30 +30
30JUL26 5.00 C 0.33 0.33 0.33 0.34 +0.07 37 15 45 0
30JUL26 5.25 C 0.00 0.00 0.00 0.20 +0.05 37 0 52 0
30JUL26 5.50 C 0.00 0.00 0.00 0.11 +0.03 37 0 93 0
30JUL26 5.75 C 0.00 0.00 0.00 0.06 +0.01 37 0 100 0
30JUL26 6.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 49 0
30JUL26 6.25 C 0.02 0.02 0.02 0.02 +0.01 40 29 121 -15
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 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 67 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.20 +0.14 61 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.11 +0.14 60 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.00 +0.14 53 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.90 +0.11 48 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.80 +0.10 44 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.71 +0.12 42 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.62 +0.09 40 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.54 +0.10 39 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.46 +0.08 37 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.40 +0.07 37 0 46 0
28AUG26 5.25 C 0.00 0.00 0.00 0.27 +0.04 37 0 122 0
28AUG26 5.50 C 0.00 0.00 0.00 0.18 +0.03 36 0 59 0
28AUG26 5.75 C 0.00 0.00 0.00 0.12 +0.02 37 0 40 0
28AUG26 6.00 C 0.00 0.00 0.00 0.07 +0.01 36 0 46 0
28AUG26 6.25 C 0.00 0.00 0.00 0.05 +0.01 38 0 4 0
28AUG26 6.50 C 0.00 0.00 0.00 0.03 0.00 37 0 120 0
28AUG26 6.75 C 0.00 0.00 0.00 0.02 0.00 38 0 20 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.20 +0.12 51 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.11 +0.13 50 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.00 +0.13 44 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.90 +0.11 40 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.80 +0.10 37 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.71 +0.09 35 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.63 +0.08 35 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.59 +0.10 38 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.52 +0.08 37 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.46 +0.09 36 0 265 0
29SEP26 5.25 C 0.00 0.00 0.00 0.34 +0.08 36 0 682 0
29SEP26 5.50 C 0.00 0.00 0.00 0.25 +0.05 36 0 500 0
29SEP26 5.75 C 0.00 0.00 0.00 0.18 +0.04 37 0 220 0
29SEP26 6.00 C 0.00 0.00 0.00 0.12 +0.03 36 0 300 0
29SEP26 6.25 C 0.00 0.00 0.00 0.09 +0.03 37 0 446 0
29SEP26 6.50 C 0.00 0.00 0.00 0.06 +0.02 37 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.04 +0.01 37 0 77 0
29SEP26 7.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 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 41 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 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 50 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 54 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 1.20 +0.12 36 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.12 +0.11 36 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.03 +0.09 35 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.96 +0.09 35 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.89 +0.10 35 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 0.81 +0.09 34 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.76 +0.09 34 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.70 +0.08 34 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.64 +0.07 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.59 +0.07 34 250 250 +250
30DEC26 5.25 C 0.00 0.00 0.00 0.46 +0.05 33 250 250 +250
30DEC26 5.50 C 0.00 0.00 0.00 0.37 +0.04 33 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 0.29 +0.03 33 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.24 +0.03 34 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.19 +0.03 35 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.14 +0.02 34 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.11 +0.01 34 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.09 +0.01 35 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.07 +0.01 35 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 0.00 32 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 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 1.25 +0.11 34 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.17 +0.11 33 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.10 +0.10 33 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.04 +0.11 33 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.97 +0.10 33 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 0.91 +0.10 33 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.85 +0.09 33 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.79 +0.08 33 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.74 +0.08 33 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.69 +0.08 33 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.58 +0.07 33 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.48 +0.06 33 0 14 0
30MAR27 5.75 C 0.00 0.00 0.00 0.40 +0.05 33 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.33 +0.03 33 0 154 0
30MAR27 6.25 C 0.00 0.00 0.00 0.28 +0.04 34 0 8 0
30MAR27 6.50 C 0.00 0.00 0.00 0.23 +0.03 34 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.18 +0.02 33 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.15 +0.02 34 0 69 0
30MAR27 7.25 C 0.00 0.00 0.00 0.12 +0.02 33 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.10 +0.02 34 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.08 +0.01 34 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.07 +0.02 34 0 2 0
30MAR27 8.25 C 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.04 +0.01 33 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.03 +0.01 33 0 5 0
29JUN27 4.10 C 0.00 0.00 0.00 1.33 +0.12 34 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.25 +0.11 33 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.18 +0.09 32 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.11 +0.08 32 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.05 +0.09 32 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.00 +0.09 33 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.94 +0.08 32 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.90 +0.09 33 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.85 +0.09 33 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.80 +0.09 33 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.69 +0.08 33 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.59 +0.06 33 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.50 +0.06 33 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.43 +0.04 33 0 1 0
29JUN27 6.25 C 0.00 0.00 0.00 0.37 +0.05 34 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.31 +0.03 33 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.26 +0.03 33 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.22 +0.03 33 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.20 +0.04 34 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.16 +0.03 33 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.14 +0.03 34 0 0 0
TOTAL CALL 667 7,679 +519
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 85 0 8 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 62 0 18 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 53 0 37 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 -0.01 46 0 90 0
29JUN26 4.90 P 0.00 0.00 0.00 0.02 -0.02 45 0 35 0
29JUN26 5.00 P 0.10 0.10 0.10 0.03 -0.03 42 5 94 +2
29JUN26 5.25 P 0.00 0.00 0.00 0.11 -0.07 41 0 172 0
29JUN26 5.50 P 0.00 0.00 0.00 0.28 -0.09 46 0 47 0
29JUN26 5.75 P 0.00 0.00 0.00 0.50 -0.11 52 0 225 0
29JUN26 6.00 P 0.00 0.00 0.00 0.75 -0.10 69 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 1.00 -0.10 85 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.23 -0.12 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.48 -0.12 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.75 -0.10 125 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.98 -0.12 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.23 -0.13 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.48 -0.11 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.73 -0.12 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.98 -0.12 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.25 -0.10 188 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.48 -0.12 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.73 -0.12 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.98 -0.12 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.24 -0.11 202 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.48 -0.12 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 -0.01 36 0 17 0
30JUL26 4.30 P 0.00 0.00 0.00 0.02 -0.01 37 0 5 0
30JUL26 4.40 P 0.00 0.00 0.00 0.03 -0.02 37 0 43 0
30JUL26 4.50 P 0.10 0.10 0.10 0.04 -0.02 36 2 49 +2
30JUL26 4.60 P 0.08 0.08 0.08 0.06 -0.03 37 1 110 0
30JUL26 4.70 P 0.00 0.00 0.00 0.09 -0.02 38 0 43 0
30JUL26 4.80 P 0.00 0.00 0.00 0.12 -0.03 38 0 197 0
30JUL26 4.90 P 0.15 0.15 0.15 0.15 -0.04 37 2 336 0
30JUL26 5.00 P 0.19 0.19 0.19 0.19 -0.05 37 15 116 +15
30JUL26 5.25 P 0.00 0.00 0.00 0.32 -0.07 36 0 108 0
30JUL26 5.50 P 0.00 0.00 0.00 0.49 -0.07 36 0 82 0
30JUL26 5.75 P 0.00 0.00 0.00 0.68 -0.11 33 0 74 0
30JUL26 6.00 P 0.00 0.00 0.00 0.89 -0.13 0 0 137 0
30JUL26 6.25 P 0.00 0.00 0.00 1.18 -0.06 48 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.36 -0.16 0 0 2 0
30JUL26 6.75 P 0.00 0.00 0.00 1.61 -0.12 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.90 -0.08 50 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.12 -0.11 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.37 -0.11 0 0 3 0
30JUL26 7.75 P 0.00 0.00 0.00 2.63 -0.10 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.90 -0.08 68 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.05 -0.02 36 0 7 0
28AUG26 4.40 P 0.00 0.00 0.00 0.07 -0.02 37 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.09 -0.03 37 0 5 0
28AUG26 4.60 P 0.00 0.00 0.00 0.11 -0.04 36 0 3 0
28AUG26 4.70 P 0.00 0.00 0.00 0.14 -0.04 36 0 3 0
28AUG26 4.80 P 0.22 0.22 0.22 0.18 -0.04 37 15 16 +15
28AUG26 4.90 P 0.00 0.00 0.00 0.22 -0.05 37 0 25 0
28AUG26 5.00 P 0.00 0.00 0.00 0.26 -0.06 36 0 126 0
28AUG26 5.25 P 0.00 0.00 0.00 0.38 -0.08 35 0 95 0
28AUG26 5.50 P 0.00 0.00 0.00 0.56 -0.07 37 0 196 0
28AUG26 5.75 P 0.00 0.00 0.00 0.75 -0.10 37 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.93 -0.10 32 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.18 -0.08 38 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.42 -0.10 40 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.62 -0.15 0 0 2 0
28AUG26 7.00 P 0.00 0.00 0.00 1.90 -0.11 40 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.13 -0.13 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.37 -0.11 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.63 -0.10 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.90 -0.08 54 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.06 -0.02 35 0 1 0
29SEP26 4.30 P 0.00 0.00 0.00 0.08 -0.02 35 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.10 -0.02 35 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.12 -0.03 35 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.15 -0.03 35 0 8 0
29SEP26 4.70 P 0.00 0.00 0.00 0.18 -0.04 35 0 14 0
29SEP26 4.80 P 0.00 0.00 0.00 0.22 -0.04 35 0 49 0
29SEP26 4.90 P 0.00 0.00 0.00 0.26 -0.05 35 0 131 0
29SEP26 5.00 P 0.00 0.00 0.00 0.31 -0.05 35 0 430 0
29SEP26 5.25 P 0.00 0.00 0.00 0.45 -0.06 36 0 497 0
29SEP26 5.50 P 0.00 0.00 0.00 0.60 -0.09 35 0 685 0
29SEP26 5.75 P 0.00 0.00 0.00 0.79 -0.08 36 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.97 -0.11 34 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 1.21 -0.09 37 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.44 -0.08 39 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.67 -0.10 38 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 1.91 -0.10 39 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 2.15 -0.11 38 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 2.40 -0.10 41 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 2.63 -0.12 0 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 2.90 -0.08 47 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 3.11 -0.12 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.36 -0.12 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.61 -0.12 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.86 -0.12 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.11 -0.12 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.36 -0.12 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.61 -0.12 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.11 -0.02 34 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.13 -0.03 34 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.16 -0.03 34 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.19 -0.03 35 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.22 -0.04 34 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.26 -0.04 35 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.30 -0.04 35 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.34 -0.05 35 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.38 -0.06 34 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.43 -0.06 35 250 256 +244
30DEC26 5.25 P 0.66 0.66 0.66 0.57 -0.06 35 253 253 +250
30DEC26 5.50 P 0.00 0.00 0.00 0.72 -0.08 35 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.89 -0.09 35 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.08 -0.10 35 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.29 -0.10 36 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.49 -0.12 35 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.71 -0.12 36 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.94 -0.11 36 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.17 -0.11 36 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.40 -0.11 33 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.66 -0.09 39 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.90 -0.09 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.15 -0.09 40 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.39 -0.10 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.64 -0.10 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.89 -0.10 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.14 -0.10 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.39 -0.10 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.63 -0.11 0 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.16 -0.02 33 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.19 -0.02 34 0 12 0
30MAR27 4.30 P 0.00 0.00 0.00 0.22 -0.02 34 0 3 0
30MAR27 4.40 P 0.00 0.00 0.00 0.25 -0.03 33 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.29 -0.03 34 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.33 -0.03 34 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.37 -0.03 34 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.41 -0.04 34 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.45 -0.05 33 0 17 0
30MAR27 5.00 P 0.00 0.00 0.00 0.51 -0.04 34 0 36 0
30MAR27 5.25 P 0.00 0.00 0.00 0.65 -0.05 34 0 59 0
30MAR27 5.50 P 0.90 0.90 0.90 0.79 -0.07 34 6 72 +6
30MAR27 5.75 P 0.00 0.00 0.00 0.97 -0.07 35 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.15 -0.08 35 0 12 0
30MAR27 6.25 P 0.00 0.00 0.00 1.34 -0.10 35 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 1.55 -0.10 35 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.76 -0.11 35 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.98 -0.10 36 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 2.20 -0.11 35 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.43 -0.10 35 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.66 -0.11 34 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.90 -0.10 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.15 -0.09 35 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.39 -0.11 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.64 -0.10 0 0 0 0
29JUN27 4.10 P 0.26 0.26 0.26 0.23 0.00 35 5 7 +5
29JUN27 4.20 P 0.00 0.00 0.00 0.26 -0.02 34 0 10 0
29JUN27 4.30 P 0.00 0.00 0.00 0.28 -0.03 34 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.31 -0.04 33 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.36 -0.03 34 0 13 0
29JUN27 4.60 P 0.00 0.00 0.00 0.41 -0.02 34 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.43 -0.05 33 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.48 -0.05 34 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.54 -0.03 34 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.57 -0.06 33 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.71 -0.07 33 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.88 -0.06 34 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 1.03 -0.08 34 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.20 -0.10 34 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.40 -0.09 34 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.59 -0.09 34 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.80 -0.10 35 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.01 -0.11 34 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.23 -0.11 35 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.45 -0.11 34 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.68 -0.12 34 0 0 0
TOTAL PUT 554 6,731 +539
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$ 160.00
26JUN26 142.50 C 0.00 0.00 0.00 17.56 - 44 0 0 -
26JUN26 145.00 C 0.00 0.00 0.00 15.09 - 44 0 0 -
26JUN26 147.50 C 0.00 0.00 0.00 12.67 - 45 0 0 -
26JUN26 150.00 C 0.00 0.00 0.00 10.33 -4.27 45 0 0 0
26JUN26 152.50 C 0.00 0.00 0.00 8.14 -4.16 45 0 0 0
26JUN26 155.00 C 5.55 5.55 5.55 5.97 -4.15 41 40 40 +40
26JUN26 157.50 C 5.89 6.03 3.88 4.31 -3.80 43 224 112 +112
26JUN26 160.00 C 3.02 5.19 2.35 2.96 -3.36 43 1,102 1,195 +786
26JUN26 162.50 C 2.23 4.23 1.75 1.92 -2.82 44 720 633 +521
26JUN26 165.00 C 1.80 2.98 1.07 1.17 -2.24 44 449 486 +126
26JUN26 167.50 C 1.33 2.10 0.56 0.67 -1.84 44 453 802 +252
26JUN26 170.00 C 0.73 1.47 0.50 0.39 -1.31 45 488 452 +65
26JUN26 172.50 C 0.60 0.83 0.60 0.20 -0.91 45 22 1,028 +22
26JUN26 175.00 C 0.00 0.00 0.00 0.10 -0.60 45 0 1,907 0
26JUN26 177.50 C 0.00 0.00 0.00 0.05 -0.37 46 0 95 0
26JUN26 180.00 C 0.10 0.10 0.10 0.02 -0.23 46 2 172 -2
26JUN26 182.50 C 0.00 0.00 0.00 0.01 -0.13 47 0 197 0
26JUN26 185.00 C 0.00 0.00 0.00 0.01 -0.07 51 0 284 0
26JUN26 187.50 C 0.00 0.00 0.00 0.01 -0.03 55 0 51 0
26JUN26 190.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 55 0
26JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
26JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
26JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 90 0 2 0
29JUN26 100.00 C 0.00 0.00 0.00 60.05 -5.20 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 57.56 -5.08 102 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 55.06 -4.47 94 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 52.56 -4.44 85 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 50.06 -4.40 72 0 125 0
29JUN26 112.50 C 0.00 0.00 0.00 47.56 -4.53 0 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 45.06 -4.25 0 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 42.56 -4.39 0 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 40.07 -4.26 69 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 37.57 -4.25 62 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 35.07 -4.43 56 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 32.57 -4.55 48 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 30.07 -4.85 0 0 6 0
29JUN26 132.50 C 0.00 0.00 0.00 27.57 -4.34 0 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 25.07 -5.06 0 0 30 0
29JUN26 137.50 C 0.00 0.00 0.00 22.58 -4.34 38 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 20.09 -4.35 38 0 2 0
29JUN26 142.50 C 0.00 0.00 0.00 17.61 -4.35 37 0 46 0
29JUN26 145.00 C 0.00 0.00 0.00 15.15 -4.36 36 0 15 0
29JUN26 147.50 C 0.00 0.00 0.00 12.76 -4.34 36 0 744 0
29JUN26 150.00 C 0.00 0.00 0.00 10.46 -4.29 36 0 2,770 0
29JUN26 152.50 C 0.00 0.00 0.00 8.30 -4.20 36 0 5,447 0
29JUN26 155.00 C 5.02 6.09 5.02 6.17 -4.21 34 34 16,977 +32
29JUN26 157.50 C 4.70 7.34 3.95 4.54 -3.89 35 1,222 3,194 -95
29JUN26 160.00 C 4.97 6.45 2.75 3.19 -3.53 35 2,303 4,795 +744
29JUN26 162.50 C 3.30 4.68 1.91 2.14 -3.05 35 2,869 26,160 +1,007
29JUN26 165.00 C 3.00 3.50 1.33 1.37 -2.46 36 2,537 54,621 +446
29JUN26 167.50 C 2.04 2.65 1.06 0.83 -2.08 36 1,283 2,785 +402
29JUN26 170.00 C 1.20 1.88 0.51 0.50 -1.57 36 1,504 14,723 -859
29JUN26 172.50 C 1.29 1.29 0.45 0.27 -1.15 36 97 10,112 +96
29JUN26 175.00 C 0.31 0.74 0.28 0.14 -0.81 36 166 10,259 +55
29JUN26 177.50 C 0.55 0.55 0.38 0.07 -0.54 36 137 7,375 +82
29JUN26 180.00 C 0.38 0.38 0.18 0.04 -0.34 37 490 16,162 +215
29JUN26 182.50 C 0.23 0.23 0.20 0.02 -0.21 38 2 6,447 0
29JUN26 185.00 C 0.42 0.42 0.15 0.01 -0.13 38 3 5,861 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 -0.07 41 0 1,997 0
29JUN26 190.00 C 0.20 0.20 0.10 0.01 -0.04 45 39 5,249 +7
29JUN26 192.50 C 0.13 0.13 0.13 0.01 -0.02 48 4 2,149 -4
29JUN26 195.00 C 0.14 0.14 0.14 0.01 -0.01 51 1 2,018 0
29JUN26 197.50 C 0.03 0.03 0.03 0.01 0.00 54 1 2,284 0
29JUN26 200.00 C 0.10 0.10 0.09 0.01 0.00 56 49 9,089 -5
29JUN26 205.00 C 0.07 0.07 0.06 0.01 0.00 62 5 2,198 -5
29JUN26 210.00 C 0.08 0.08 0.04 0.01 0.00 68 80 2,658 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,186 0
29JUN26 220.00 C 0.07 0.07 0.06 0.01 0.00 78 40 3,924 -40
29JUN26 225.00 C 0.01 0.01 0.01 0.01 0.00 83 3 1,312 -3
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 88 0 4,157 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1,716 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 97 0 4,260 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 101 0 713 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 106 0 2,132 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 110 0 531 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 114 0 577 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 118 0 158 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 122 0 905 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 126 0 261 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 130 0 101 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 133 0 46 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 137 0 543 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 140 0 91 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 144 0 1,281 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 151 0 300 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 157 0 247 0
29JUN26 330.00 C 0.00 0.00 0.00 0.01 0.00 163 0 239 0
29JUN26 340.00 C 0.00 0.00 0.00 0.01 0.00 169 0 184 0
29JUN26 350.00 C 0.00 0.00 0.00 0.01 0.00 175 0 11 0
29JUN26 360.00 C 0.00 0.00 0.00 0.01 0.00 181 0 114 0
29JUN26 370.00 C 0.00 0.00 0.00 0.01 0.00 186 0 187 0
29JUN26 380.00 C 0.00 0.00 0.00 0.01 0.00 192 0 21 0
29JUN26 390.00 C 0.00 0.00 0.00 0.01 0.00 197 0 5 0
29JUN26 400.00 C 0.00 0.00 0.00 0.01 0.00 202 0 95 0
29JUN26 410.00 C 0.00 0.00 0.00 0.01 0.00 207 0 180 0
29JUN26 420.00 C 0.00 0.00 0.00 0.01 0.00 211 0 95 0
29JUN26 430.00 C 0.00 0.00 0.00 0.01 0.00 216 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.01 0.00 220 0 150 0
29JUN26 450.00 C 0.00 0.00 0.00 0.01 0.00 225 0 275 0
03JUL26 142.50 C 0.00 0.00 0.00 17.80 - 39 0 0 -
03JUL26 145.00 C 0.00 0.00 0.00 15.46 - 39 0 0 -
03JUL26 147.50 C 0.00 0.00 0.00 13.20 - 39 0 0 -
03JUL26 150.00 C 0.00 0.00 0.00 11.08 - 39 0 0 -
03JUL26 152.50 C 0.00 0.00 0.00 9.11 - 39 0 0 -
03JUL26 155.00 C 6.93 7.08 6.93 7.12 - 37 110 110 -
03JUL26 157.50 C 5.93 7.07 5.37 5.58 - 37 793 793 -
03JUL26 160.00 C 4.68 7.22 3.80 4.28 - 38 3,346 2,809 -
03JUL26 162.50 C 4.31 5.88 3.10 3.20 - 38 384 295 -
03JUL26 165.00 C 3.35 4.44 2.28 2.33 - 38 333 239 -
03JUL26 167.50 C 2.56 3.41 1.67 1.65 - 38 322 274 -
03JUL26 170.00 C 2.57 2.57 1.19 1.14 - 38 118 102 -
03JUL26 172.50 C 1.10 1.82 1.02 0.81 - 39 72 53 -
03JUL26 175.00 C 1.31 1.47 1.25 0.53 - 39 76 76 -
03JUL26 177.50 C 0.92 1.12 0.85 0.34 - 39 179 179 -
03JUL26 180.00 C 0.63 0.85 0.55 0.21 - 39 453 425 -
03JUL26 182.50 C 0.00 0.00 0.00 0.13 - 39 0 0 -
03JUL26 185.00 C 0.00 0.00 0.00 0.08 - 39 0 0 -
03JUL26 187.50 C 0.00 0.00 0.00 0.05 - 40 0 0 -
30JUL26 120.00 C 0.00 0.00 0.00 40.43 -4.35 40 0 30 0
30JUL26 122.50 C 0.00 0.00 0.00 37.98 -4.58 40 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 35.56 -4.51 40 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 33.16 -4.35 40 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 30.79 -4.45 40 0 61 0
30JUL26 132.50 C 0.00 0.00 0.00 28.47 -3.79 40 0 38 0
30JUL26 135.00 C 0.00 0.00 0.00 26.20 -3.93 40 0 60 0
30JUL26 137.50 C 0.00 0.00 0.00 24.00 -4.29 40 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 21.87 -4.25 40 0 4 0
30JUL26 142.50 C 0.00 0.00 0.00 19.83 -4.19 40 0 37 0
30JUL26 145.00 C 0.00 0.00 0.00 17.87 -4.13 40 0 471 0
30JUL26 147.50 C 15.46 15.46 15.46 16.02 -4.04 40 1 346 0
30JUL26 150.00 C 0.00 0.00 0.00 13.85 -4.36 37 0 1,162 0
30JUL26 152.50 C 0.00 0.00 0.00 12.28 -3.70 38 0 2,080 0
30JUL26 155.00 C 12.00 13.29 10.00 10.82 -3.55 38 283 2,140 +169
30JUL26 157.50 C 9.36 9.36 9.36 9.47 -3.41 38 30 1,718 +30
30JUL26 160.00 C 8.94 10.92 7.70 8.25 -3.24 38 1,279 3,728 +905
30JUL26 162.50 C 7.92 9.90 6.51 7.13 -3.15 39 17,110 16,653 +14,574
30JUL26 165.00 C 7.00 8.40 5.61 6.14 -2.97 39 2,847 8,683 +1,740
30JUL26 167.50 C 5.53 7.32 4.79 5.25 -2.68 39 406 1,348 +253
30JUL26 170.00 C 5.00 6.00 4.12 4.46 -2.55 39 112 2,662 +44
30JUL26 172.50 C 4.80 5.56 3.53 3.77 -2.29 39 119 2,497 +8
30JUL26 175.00 C 4.00 4.86 3.15 3.17 -2.15 39 113 3,548 -5
30JUL26 177.50 C 3.66 3.70 3.04 2.69 -1.88 39 118 1,761 +118
30JUL26 180.00 C 3.99 3.99 2.31 2.33 -1.81 40 1,462 4,756 +817
30JUL26 182.50 C 2.58 3.05 2.11 1.93 -1.56 40 200 1,659 +193
30JUL26 185.00 C 2.64 2.64 1.74 1.58 -1.46 40 6 1,365 0
30JUL26 187.50 C 2.27 2.27 1.65 1.30 -1.29 40 37 869 +30
30JUL26 190.00 C 1.90 2.15 1.38 1.05 -1.14 40 140 1,150 -29
30JUL26 192.50 C 0.00 0.00 0.00 0.85 -1.00 40 0 947 0
30JUL26 195.00 C 1.44 1.44 1.08 0.69 -0.86 40 12 1,083 -5
30JUL26 197.50 C 0.00 0.00 0.00 0.55 -0.75 40 0 397 0
30JUL26 200.00 C 1.00 1.19 0.80 0.44 -0.65 40 43 1,069 +1
30JUL26 205.00 C 0.70 0.70 0.70 0.28 -0.47 40 2 344 0
30JUL26 210.00 C 0.72 0.72 0.70 0.17 -0.34 40 7 627 -5
30JUL26 215.00 C 0.64 0.64 0.45 0.11 -0.23 40 9 478 -2
30JUL26 220.00 C 0.50 0.60 0.47 0.06 -0.17 40 16 355 -10
30JUL26 225.00 C 0.00 0.00 0.00 0.04 -0.11 40 0 181 0
30JUL26 230.00 C 0.00 0.00 0.00 0.03 -0.07 41 1 255 0
30JUL26 235.00 C 0.00 0.00 0.00 0.02 -0.05 42 0 75 0
30JUL26 240.00 C 0.30 0.30 0.30 0.01 -0.03 41 5 545 -5
30JUL26 245.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 383 0
30JUL26 250.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 150 0
30JUL26 255.00 C 0.00 0.00 0.00 0.01 0.00 47 0 180 0
30JUL26 260.00 C 0.00 0.00 0.00 0.01 0.00 48 0 350 0
30JUL26 265.00 C 0.00 0.00 0.00 0.01 0.00 50 0 589 0
30JUL26 270.00 C 0.11 0.13 0.11 0.01 0.00 52 22 1,299 0
28AUG26 127.50 C 0.00 0.00 0.00 34.06 -4.67 39 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 32.37 -4.23 43 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 30.82 -3.69 47 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 28.85 -3.64 47 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 26.95 -4.11 47 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 25.12 -3.17 47 0 1 0
28AUG26 142.50 C 0.00 0.00 0.00 23.37 -3.97 47 0 260 0
28AUG26 145.00 C 0.00 0.00 0.00 21.69 -3.90 47 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 20.09 -3.82 47 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 18.57 -3.73 47 0 104 0
28AUG26 152.50 C 0.00 0.00 0.00 17.12 -3.64 47 0 354 0
28AUG26 155.00 C 0.00 0.00 0.00 15.29 -4.00 45 0 595 0
28AUG26 157.50 C 14.03 14.03 14.03 14.04 -3.86 45 120 627 +100
28AUG26 160.00 C 14.69 14.69 12.78 12.87 -3.21 45 91 1,263 +4
28AUG26 162.50 C 11.74 14.44 11.66 11.82 -3.05 46 430 1,047 +306
28AUG26 165.00 C 12.20 12.31 11.38 10.75 -3.01 45 120 850 -48
28AUG26 167.50 C 10.30 11.73 9.85 9.79 -2.86 46 167 1,078 +29
28AUG26 170.00 C 9.02 10.79 8.84 8.91 -2.73 46 198 5,796 +15
28AUG26 172.50 C 10.24 10.24 9.30 8.08 -2.68 46 76 564 +44
28AUG26 175.00 C 8.68 8.68 8.00 7.33 -2.51 46 31 742 +31
28AUG26 177.50 C 7.50 7.98 6.85 6.75 -2.30 46 91 1,202 -59
28AUG26 180.00 C 7.93 8.25 6.22 6.17 -2.14 47 34 990 -28
28AUG26 182.50 C 0.00 0.00 0.00 5.64 -1.97 47 0 522 0
28AUG26 185.00 C 0.00 0.00 0.00 5.15 -1.88 47 0 726 0
28AUG26 187.50 C 5.14 5.15 5.14 4.63 -1.85 47 7 276 +7
28AUG26 190.00 C 5.50 5.50 4.35 4.15 -1.82 47 402 1,505 +240
28AUG26 192.50 C 0.00 0.00 0.00 3.72 -1.76 47 0 463 0
28AUG26 195.00 C 0.00 0.00 0.00 3.33 -1.64 47 0 386 0
28AUG26 197.50 C 0.00 0.00 0.00 2.97 -1.54 47 0 321 0
28AUG26 200.00 C 3.30 3.30 3.08 2.65 -1.43 47 12 1,056 +11
28AUG26 205.00 C 2.77 2.77 2.51 2.10 -1.23 47 70 143 +35
28AUG26 210.00 C 1.66 2.67 1.66 1.66 -1.05 47 45 51 +42
29SEP26 100.00 C 0.00 0.00 0.00 60.06 -5.19 0 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 57.69 -4.95 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 55.35 -4.72 0 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 53.02 -4.71 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 50.72 -4.72 0 0 625 0
29SEP26 112.50 C 0.00 0.00 0.00 48.44 -4.78 30 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 46.19 -4.66 35 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 43.99 -4.59 37 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 41.82 -4.57 38 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 40.11 -4.26 43 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 38.04 -4.23 43 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 36.02 -4.19 43 0 0 0
29SEP26 130.00 C 35.00 35.00 35.00 35.00 -3.19 48 1 150 0
29SEP26 132.50 C 0.00 0.00 0.00 32.14 -4.10 44 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 30.93 -3.41 47 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 29.16 -3.33 47 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 27.46 -3.86 47 0 30 0
29SEP26 142.50 C 0.00 0.00 0.00 25.82 -3.79 47 0 80 0
29SEP26 145.00 C 0.00 0.00 0.00 24.24 -3.72 47 0 118 0
29SEP26 147.50 C 0.00 0.00 0.00 22.73 -3.65 47 0 19 0
29SEP26 150.00 C 0.00 0.00 0.00 21.29 -3.86 47 0 527 0
29SEP26 152.50 C 0.00 0.00 0.00 19.91 -3.48 47 0 1,708 0
29SEP26 155.00 C 0.00 0.00 0.00 18.04 -3.95 45 0 110 0
29SEP26 157.50 C 0.00 0.00 0.00 16.84 -3.81 45 0 247 0
29SEP26 160.00 C 16.26 16.26 15.40 15.69 -3.10 45 131 1,001 +106
29SEP26 162.50 C 15.14 15.97 14.37 14.60 -3.01 45 248 579 +38
29SEP26 165.00 C 14.14 14.77 13.38 13.58 -2.94 45 106 164 -19
29SEP26 167.50 C 13.79 15.03 12.40 12.61 -2.81 45 129 325 +51
29SEP26 170.00 C 12.87 14.13 11.64 11.70 -2.71 46 287 3,011 +95
29SEP26 172.50 C 12.01 13.21 10.92 10.84 -2.68 46 256 609 +61
29SEP26 175.00 C 11.75 12.22 10.03 10.03 -2.52 46 238 3,835 +22
29SEP26 177.50 C 9.97 11.53 9.97 9.28 -2.41 46 108 1,581 +108
29SEP26 180.00 C 9.29 10.70 9.02 8.57 -2.46 46 87 1,112 +56
29SEP26 182.50 C 0.00 0.00 0.00 7.95 -2.37 46 0 857 0
29SEP26 185.00 C 0.00 0.00 0.00 7.39 -2.15 46 0 888 0
29SEP26 187.50 C 0.00 0.00 0.00 6.87 -2.05 46 0 441 0
29SEP26 190.00 C 7.20 7.20 7.20 6.38 -1.96 47 1 1,320 0
29SEP26 192.50 C 0.00 0.00 0.00 5.92 -1.87 47 0 161 0
29SEP26 195.00 C 0.00 0.00 0.00 5.51 -1.77 47 0 423 0
29SEP26 197.50 C 0.00 0.00 0.00 5.10 -1.65 47 0 198 0
29SEP26 200.00 C 5.50 5.50 5.50 4.68 -1.63 47 1 1,223 -1
29SEP26 205.00 C 4.40 4.40 4.40 3.93 -1.49 47 30 134 -24
29SEP26 210.00 C 3.65 3.65 3.65 3.29 -1.33 47 1 647 0
29SEP26 215.00 C 0.00 0.00 0.00 2.75 -1.18 47 0 239 0
29SEP26 220.00 C 0.00 0.00 0.00 2.29 -1.05 47 0 524 0
29SEP26 225.00 C 0.00 0.00 0.00 1.91 -0.92 47 0 178 0
29SEP26 230.00 C 0.00 0.00 0.00 1.58 -0.81 47 0 1,127 0
29SEP26 235.00 C 0.00 0.00 0.00 1.31 -0.71 47 0 135 0
29SEP26 240.00 C 0.00 0.00 0.00 1.08 -0.62 47 0 937 0
29SEP26 245.00 C 0.00 0.00 0.00 0.89 -0.54 47 0 198 0
29SEP26 250.00 C 0.00 0.00 0.00 0.74 -0.46 47 0 515 0
29SEP26 255.00 C 0.00 0.00 0.00 0.60 -0.41 47 0 351 0
29SEP26 260.00 C 0.00 0.00 0.00 0.50 -0.34 47 0 533 0
29SEP26 265.00 C 0.00 0.00 0.00 0.41 -0.30 47 0 600 0
29SEP26 270.00 C 0.00 0.00 0.00 0.33 -0.26 47 0 998 0
29SEP26 275.00 C 0.00 0.00 0.00 0.27 -0.22 47 0 532 0
29SEP26 280.00 C 0.00 0.00 0.00 0.22 -0.19 47 0 2,130 0
29SEP26 285.00 C 0.00 0.00 0.00 0.18 -0.16 47 0 695 0
29SEP26 290.00 C 0.00 0.00 0.00 0.15 -0.14 47 0 1,431 0
29SEP26 295.00 C 0.00 0.00 0.00 0.12 -0.12 47 0 1,045 0
29SEP26 300.00 C 0.71 0.71 0.66 0.10 -0.10 47 3 1,147 -2
29SEP26 310.00 C 0.00 0.00 0.00 0.07 -0.07 47 0 546 0
29SEP26 320.00 C 0.00 0.00 0.00 0.05 -0.04 47 0 134 0
29SEP26 330.00 C 0.00 0.00 0.00 0.03 -0.03 47 0 200 0
29SEP26 340.00 C 0.00 0.00 0.00 0.02 -0.03 47 0 142 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 -0.03 46 0 433 0
29SEP26 360.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 316 0
29SEP26 370.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 229 0
29SEP26 380.00 C 0.00 0.00 0.00 0.01 0.00 50 0 461 0
29SEP26 390.00 C 0.00 0.00 0.00 0.01 0.00 52 0 302 0
29SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 53 0 201 0
29SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 54 0 249 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 55 0 390 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 57 0 370 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 58 0 368 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 59 0 413 0
30DEC26 100.00 C 0.00 0.00 0.00 62.25 -4.26 40 0 106 0
30DEC26 102.50 C 0.00 0.00 0.00 60.08 -4.38 41 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 57.94 -4.21 42 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 55.83 -4.19 43 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 53.75 -4.18 43 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 51.72 -4.14 43 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 49.73 -4.10 44 0 137 0
30DEC26 117.50 C 0.00 0.00 0.00 48.06 -4.21 45 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 45.87 -4.45 44 0 38 0
30DEC26 122.50 C 0.00 0.00 0.00 44.27 -4.14 45 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 42.45 -4.10 45 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 40.68 -4.05 45 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 38.95 -4.01 45 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 37.28 -3.95 45 0 31 0
30DEC26 135.00 C 0.00 0.00 0.00 35.66 -3.90 45 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 34.09 -3.84 45 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 32.57 -3.78 45 0 110 0
30DEC26 142.50 C 0.00 0.00 0.00 31.11 -3.71 45 0 24 0
30DEC26 145.00 C 0.00 0.00 0.00 29.74 -3.61 46 0 230 0
30DEC26 147.50 C 0.00 0.00 0.00 28.43 -3.49 46 0 59 0
30DEC26 150.00 C 0.00 0.00 0.00 28.00 -2.57 48 0 194 0
30DEC26 152.50 C 0.00 0.00 0.00 26.68 -2.58 48 0 389 0
30DEC26 155.00 C 0.00 0.00 0.00 25.52 -2.46 48 0 820 0
30DEC26 157.50 C 0.00 0.00 0.00 23.63 -3.12 46 0 281 0
30DEC26 160.00 C 23.05 23.05 22.60 22.54 -4.13 46 11 1,800 -9
30DEC26 162.50 C 0.00 0.00 0.00 21.49 -2.75 46 0 518 0
30DEC26 165.00 C 20.20 20.20 20.20 20.48 -3.07 46 2 961 +2
30DEC26 167.50 C 0.00 0.00 0.00 19.52 -3.08 47 0 697 0
30DEC26 170.00 C 18.80 18.80 18.80 18.59 -3.02 47 11 1,735 -1
30DEC26 172.50 C 0.00 0.00 0.00 17.70 -2.78 47 0 705 0
30DEC26 175.00 C 0.00 0.00 0.00 16.85 -2.81 47 0 827 0
30DEC26 177.50 C 0.00 0.00 0.00 16.03 -2.74 47 0 813 0
30DEC26 180.00 C 15.00 15.00 14.79 15.25 -2.53 47 2 2,351 0
30DEC26 182.50 C 0.00 0.00 0.00 14.51 -2.60 47 0 2,239 0
30DEC26 185.00 C 15.21 15.21 15.21 13.79 -2.15 47 60 392 +60
30DEC26 187.50 C 0.00 0.00 0.00 13.52 -2.01 48 0 166 0
30DEC26 190.00 C 0.00 0.00 0.00 12.84 -2.02 48 0 1,633 0
30DEC26 192.50 C 0.00 0.00 0.00 12.20 -2.02 48 0 193 0
30DEC26 195.00 C 13.20 13.20 9.71 11.59 -1.95 48 7 428 0
30DEC26 197.50 C 0.00 0.00 0.00 11.01 -1.89 48 0 194 0
30DEC26 200.00 C 10.50 10.50 10.50 10.45 -2.20 48 2 1,053 0
30DEC26 205.00 C 0.00 0.00 0.00 9.42 -1.70 48 0 304 0
30DEC26 210.00 C 0.00 0.00 0.00 8.73 -1.34 48 0 333 0
30DEC26 215.00 C 0.00 0.00 0.00 7.63 -1.48 48 0 124 0
30DEC26 220.00 C 8.33 8.33 8.07 7.06 -1.42 48 120 2,952 +90
30DEC26 225.00 C 0.00 0.00 0.00 6.16 -1.28 48 0 88 0
30DEC26 230.00 C 0.00 0.00 0.00 5.54 -1.18 48 0 253 0
30DEC26 235.00 C 0.00 0.00 0.00 4.97 -1.10 48 0 339 0
30DEC26 240.00 C 5.00 5.00 5.00 4.46 -1.02 48 2 1,535 +2
30DEC26 245.00 C 0.00 0.00 0.00 4.00 -0.94 48 0 1,358 0
30DEC26 250.00 C 0.00 0.00 0.00 3.59 -0.87 48 0 717 0
30DEC26 255.00 C 0.00 0.00 0.00 3.22 -0.80 48 0 344 0
30DEC26 260.00 C 3.75 3.75 3.75 2.97 -0.65 48 5 290 +5
30DEC26 265.00 C 0.00 0.00 0.00 2.59 -0.67 48 0 118 0
30DEC26 270.00 C 3.70 3.70 3.70 2.32 -0.71 48 1 138 0
30DEC26 275.00 C 0.00 0.00 0.00 2.08 -0.57 48 0 101 0
30DEC26 280.00 C 0.00 0.00 0.00 1.86 -0.60 48 0 443 0
30DEC26 285.00 C 0.00 0.00 0.00 1.67 -0.48 48 0 162 0
30DEC26 290.00 C 0.00 0.00 0.00 1.49 -0.45 48 0 616 0
30DEC26 295.00 C 0.00 0.00 0.00 1.34 -0.40 48 0 265 0
30DEC26 300.00 C 0.00 0.00 0.00 1.20 -0.37 48 0 1,596 0
30DEC26 310.00 C 0.00 0.00 0.00 0.96 -0.31 48 0 260 0
30DEC26 320.00 C 0.00 0.00 0.00 0.77 -0.26 48 0 1,352 0
30DEC26 330.00 C 0.00 0.00 0.00 0.62 -0.22 48 0 307 0
30DEC26 340.00 C 0.00 0.00 0.00 0.50 -0.18 48 0 485 0
30DEC26 350.00 C 1.20 1.20 1.20 0.40 -0.15 48 54 570 +24
30MAR27 120.00 C 0.00 0.00 0.00 49.75 -4.26 46 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 48.34 -3.93 47 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 46.67 -3.89 47 0 0 0
30MAR27 127.50 C 44.00 44.00 44.00 45.05 -4.03 47 1 1 +1
30MAR27 130.00 C 0.00 0.00 0.00 43.47 -3.83 47 0 170 0
30MAR27 132.50 C 0.00 0.00 0.00 41.93 -3.79 47 0 103 0
30MAR27 135.00 C 0.00 0.00 0.00 40.46 -3.72 47 0 6 0
30MAR27 137.50 C 0.00 0.00 0.00 38.59 -4.55 46 0 100 0
30MAR27 140.00 C 0.00 0.00 0.00 37.20 -4.69 46 0 200 0
30MAR27 142.50 C 0.00 0.00 0.00 35.88 -4.38 46 0 120 0
30MAR27 145.00 C 0.00 0.00 0.00 34.59 -4.32 46 0 360 0
30MAR27 147.50 C 0.00 0.00 0.00 33.31 -4.37 46 0 1,401 0
30MAR27 150.00 C 0.00 0.00 0.00 32.35 -3.79 47 0 1,821 0
30MAR27 152.50 C 0.00 0.00 0.00 31.16 -3.79 47 0 185 0
30MAR27 155.00 C 0.00 0.00 0.00 30.09 -3.83 47 0 216 0
30MAR27 157.50 C 0.00 0.00 0.00 29.02 -3.51 47 0 1,111 0
30MAR27 160.00 C 0.00 0.00 0.00 27.71 -3.69 47 0 1,408 0
30MAR27 162.50 C 0.00 0.00 0.00 26.69 -3.84 47 0 344 0
30MAR27 165.00 C 0.00 0.00 0.00 25.74 -2.68 47 0 123 0
30MAR27 167.50 C 0.00 0.00 0.00 24.81 -3.01 47 0 153 0
30MAR27 170.00 C 0.00 0.00 0.00 23.84 -3.12 47 0 242 0
30MAR27 172.50 C 0.00 0.00 0.00 23.03 -2.99 47 0 302 0
30MAR27 175.00 C 0.00 0.00 0.00 22.19 -2.40 47 0 586 0
30MAR27 177.50 C 0.00 0.00 0.00 21.34 -2.90 47 0 404 0
30MAR27 180.00 C 0.00 0.00 0.00 20.62 -2.71 47 1 576 -1
30MAR27 182.50 C 0.00 0.00 0.00 19.89 -2.79 48 0 1,271 0
30MAR27 185.00 C 0.00 0.00 0.00 19.19 -2.55 48 0 1,423 0
30MAR27 187.50 C 0.00 0.00 0.00 18.51 -2.28 48 0 294 0
30MAR27 190.00 C 0.00 0.00 0.00 18.09 -2.17 48 0 757 0
30MAR27 192.50 C 0.00 0.00 0.00 17.40 -2.32 48 0 221 0
30MAR27 195.00 C 0.00 0.00 0.00 16.24 -2.33 47 0 217 0
30MAR27 197.50 C 0.00 0.00 0.00 16.09 -2.47 48 0 35 0
30MAR27 200.00 C 0.00 0.00 0.00 15.70 -2.17 49 0 296 0
30MAR27 205.00 C 0.00 0.00 0.00 14.74 -2.00 49 0 103 0
30MAR27 210.00 C 0.00 0.00 0.00 13.64 -1.65 49 0 19 0
30MAR27 215.00 C 0.00 0.00 0.00 12.25 -1.92 48 0 150 0
30MAR27 220.00 C 13.00 13.00 12.50 11.66 -1.70 49 5 1,102 0
30MAR27 225.00 C 0.00 0.00 0.00 10.46 -1.93 48 0 80 0
30MAR27 230.00 C 0.00 0.00 0.00 9.67 -1.81 48 0 854 0
30MAR27 235.00 C 0.00 0.00 0.00 8.94 -1.71 48 0 22 0
30MAR27 240.00 C 0.00 0.00 0.00 8.26 -1.61 48 0 154 0
30MAR27 245.00 C 0.00 0.00 0.00 7.63 -1.52 48 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 7.05 -1.43 48 0 306 0
30MAR27 255.00 C 0.00 0.00 0.00 6.52 -1.11 48 0 35 0
30MAR27 260.00 C 0.00 0.00 0.00 6.02 -1.05 48 0 23 0
30MAR27 265.00 C 0.00 0.00 0.00 5.56 -1.19 48 0 220 0
30MAR27 270.00 C 0.00 0.00 0.00 5.14 -1.12 48 0 1,066 0
30MAR27 275.00 C 6.66 6.66 6.66 4.75 -1.05 48 5 333 +4
29JUN27 140.00 C 0.00 0.00 0.00 40.82 -3.81 48 0 32 0
29JUN27 142.50 C 0.00 0.00 0.00 39.55 -3.75 48 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 38.32 -3.70 48 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 37.13 -3.62 48 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 35.98 -3.56 48 0 2 0
29JUN27 152.50 C 0.00 0.00 0.00 34.86 -3.51 48 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 33.77 -3.47 48 0 20 0
29JUN27 157.50 C 0.00 0.00 0.00 32.58 -3.61 48 0 0 0
29JUN27 160.00 C 31.80 31.80 31.80 31.26 -3.86 48 12 46 +11
29JUN27 162.50 C 0.00 0.00 0.00 30.93 -3.16 49 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 29.94 -3.15 49 0 0 0
29JUN27 167.50 C 29.79 31.93 29.79 29.04 -3.08 49 112 112 +112
29JUN27 170.00 C 0.00 0.00 0.00 28.21 -2.97 49 0 1 0
29JUN27 172.50 C 0.00 0.00 0.00 27.37 -2.90 49 0 29 0
29JUN27 175.00 C 0.00 0.00 0.00 26.53 -2.87 49 0 3 0
29JUN27 177.50 C 0.00 0.00 0.00 25.75 -2.80 49 0 4 0
29JUN27 180.00 C 25.67 25.67 25.67 25.04 -2.69 49 30 43 0
29JUN27 182.50 C 0.00 0.00 0.00 24.31 -2.62 49 0 5 0
29JUN27 185.00 C 0.00 0.00 0.00 23.60 -2.51 49 0 43 0
29JUN27 187.50 C 0.00 0.00 0.00 22.91 -2.91 50 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 22.24 -2.86 50 0 1 0
29JUN27 192.50 C 0.00 0.00 0.00 21.60 -2.80 50 0 33 0
29JUN27 195.00 C 0.00 0.00 0.00 20.98 -2.63 50 0 1 0
29JUN27 197.50 C 0.00 0.00 0.00 20.37 -2.29 50 0 77 0
29JUN27 200.00 C 0.00 0.00 0.00 19.87 -1.64 50 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 18.63 -2.10 50 0 324 0
29JUN27 210.00 C 0.00 0.00 0.00 17.39 -2.32 50 0 210 0
TOTAL CALL 50,899 438,851 +24,338
26JUN26 142.50 P 0.00 0.00 0.00 0.02 - 46 0 0 -
26JUN26 145.00 P 0.18 0.18 0.18 0.05 - 45 3 3 -
26JUN26 147.50 P 0.25 0.25 0.25 0.13 - 45 2 2 -
26JUN26 150.00 P 0.00 0.00 0.00 0.30 +0.09 45 0 91 0
26JUN26 152.50 P 1.20 1.20 0.55 0.61 +0.19 45 28 47 +17
26JUN26 155.00 P 1.22 2.00 0.90 1.15 +0.41 45 588 532 +500
26JUN26 157.50 P 1.82 3.00 0.88 1.96 +0.71 46 1,098 1,068 +634
26JUN26 160.00 P 3.40 4.25 1.49 3.08 +1.13 46 962 1,214 +390
26JUN26 162.50 P 4.19 4.96 2.41 4.57 +1.80 47 1,139 1,275 +508
26JUN26 165.00 P 5.41 6.51 3.77 6.17 +2.03 45 323 495 +76
26JUN26 167.50 P 7.00 7.00 5.33 8.15 +2.76 45 43 560 -9
26JUN26 170.00 P 10.00 10.00 9.00 10.34 +3.01 45 80 268 -10
26JUN26 172.50 P 0.00 0.00 0.00 12.65 +3.46 45 0 396 0
26JUN26 175.00 P 0.00 0.00 0.00 15.06 +3.76 45 0 510 0
26JUN26 177.50 P 0.00 0.00 0.00 18.04 +4.83 75 0 140 0
26JUN26 180.00 P 0.00 0.00 0.00 20.00 +4.13 0 0 17 0
26JUN26 182.50 P 0.00 0.00 0.00 22.50 +4.23 0 0 0 0
26JUN26 185.00 P 0.00 0.00 0.00 25.00 +4.28 0 0 2 0
26JUN26 187.50 P 0.00 0.00 0.00 27.50 +3.79 0 0 0 0
26JUN26 190.00 P 0.00 0.00 0.00 30.00 +3.77 0 0 0 0
26JUN26 192.50 P 0.00 0.00 0.00 32.98 +4.78 112 0 0 0
26JUN26 195.00 P 0.00 0.00 0.00 35.47 +4.32 118 0 0 0
26JUN26 197.50 P 0.00 0.00 0.00 37.96 +4.76 123 0 0 0
26JUN26 200.00 P 0.00 0.00 0.00 40.45 +4.75 128 0 0 0
26JUN26 205.00 P 0.00 0.00 0.00 45.44 +4.74 139 0 0 0
26JUN26 210.00 P 0.00 0.00 0.00 50.44 +4.74 149 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 116 0 2,268 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 110 0 420 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 105 0 256 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 99 0 64 0
29JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 94 0 373 0
29JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 89 0 290 0
29JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1,241 0
29JUN26 117.50 P 0.00 0.00 0.00 0.01 0.00 79 0 1,403 0
29JUN26 120.00 P 0.07 0.07 0.07 0.01 0.00 74 100 2,713 0
29JUN26 122.50 P 0.00 0.00 0.00 0.01 0.00 69 0 1,066 0
29JUN26 125.00 P 0.08 0.08 0.08 0.01 0.00 64 12 912 -12
29JUN26 127.50 P 0.00 0.00 0.00 0.01 0.00 59 0 1,298 0
29JUN26 130.00 P 0.08 0.12 0.08 0.01 0.00 54 58 3,274 -22
29JUN26 132.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1,595 0
29JUN26 135.00 P 0.13 0.13 0.13 0.01 0.00 45 20 2,577 -20
29JUN26 137.50 P 0.00 0.00 0.00 0.01 0.00 41 0 2,039 0
29JUN26 140.00 P 0.29 0.29 0.15 0.01 -0.01 37 94 2,852 +16
29JUN26 142.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 3,629 0
29JUN26 145.00 P 0.49 0.49 0.25 0.08 -0.01 37 194 7,303 +129
29JUN26 147.50 P 0.61 0.61 0.44 0.18 0.00 36 62 6,216 +42
29JUN26 150.00 P 0.70 0.80 0.50 0.39 +0.06 37 326 26,354 -6
29JUN26 152.50 P 1.00 1.37 0.83 0.75 +0.17 37 133 12,395 -53
29JUN26 155.00 P 1.95 1.95 0.87 1.31 +0.33 37 1,633 6,907 -286
29JUN26 157.50 P 2.20 2.73 1.52 2.17 +0.68 37 766 40,469 -31
29JUN26 160.00 P 3.17 4.69 1.91 3.30 +1.03 37 3,142 79,145 -301
29JUN26 162.50 P 3.98 6.30 2.93 4.77 +1.64 38 1,851 71,969 +486
29JUN26 165.00 P 4.51 7.75 4.27 6.51 +2.01 39 1,085 8,152 +231
29JUN26 167.50 P 5.70 10.00 5.70 8.28 +2.35 36 504 2,778 -86
29JUN26 170.00 P 10.00 12.00 7.22 10.73 +2.92 43 669 6,191 -253
29JUN26 172.50 P 0.00 0.00 0.00 12.71 +3.26 36 0 3,500 0
29JUN26 175.00 P 14.00 14.00 13.00 15.08 +3.78 36 10 4,611 -5
29JUN26 177.50 P 15.46 15.46 15.46 18.04 +4.36 57 12 5,645 -12
29JUN26 180.00 P 21.00 21.10 19.20 20.00 +4.03 0 54 12,332 -2
29JUN26 182.50 P 0.00 0.00 0.00 22.50 +4.16 0 0 2,795 0
29JUN26 185.00 P 23.00 23.61 23.00 25.00 +4.24 0 2 3,753 -1
29JUN26 187.50 P 0.00 0.00 0.00 27.50 +3.79 0 0 1,481 0
29JUN26 190.00 P 28.20 30.03 28.20 30.90 +4.67 93 304 2,938 -24
29JUN26 192.50 P 0.00 0.00 0.00 32.98 +4.26 86 0 2,105 0
29JUN26 195.00 P 0.00 0.00 0.00 35.52 +4.35 92 0 556 0
29JUN26 197.50 P 0.00 0.00 0.00 38.41 +4.81 109 0 325 0
29JUN26 200.00 P 0.00 0.00 0.00 40.45 +4.51 98 0 5,038 0
29JUN26 205.00 P 0.00 0.00 0.00 45.70 +5.00 116 0 1,845 0
29JUN26 210.00 P 0.00 0.00 0.00 50.68 +4.98 124 0 1,086 0
29JUN26 215.00 P 0.00 0.00 0.00 55.67 +4.97 131 0 1,041 0
29JUN26 220.00 P 0.00 0.00 0.00 60.87 +4.84 146 0 2,001 0
29JUN26 225.00 P 0.00 0.00 0.00 65.64 +4.60 145 0 1,213 0
29JUN26 230.00 P 0.00 0.00 0.00 70.45 +4.45 144 0 882 0
29JUN26 235.00 P 0.00 0.00 0.00 75.63 +4.64 159 0 1,294 0
29JUN26 240.00 P 0.00 0.00 0.00 80.00 +4.02 0 0 2,643 0
29JUN26 245.00 P 0.00 0.00 0.00 85.62 +4.89 173 0 1,343 0
29JUN26 250.00 P 0.00 0.00 0.00 90.43 +4.70 169 0 232 0
29JUN26 255.00 P 0.00 0.00 0.00 95.43 +4.47 175 0 112 0
29JUN26 260.00 P 0.00 0.00 0.00 100.42 +4.51 180 0 135 0
29JUN26 265.00 P 105.55 105.55 105.55 105.55 +4.60 193 10 647 -10
29JUN26 270.00 P 0.00 0.00 0.00 110.42 +4.72 192 0 210 0
29JUN26 275.00 P 0.00 0.00 0.00 115.42 +4.72 197 0 487 0
29JUN26 280.00 P 0.00 0.00 0.00 120.41 +4.47 202 0 80 0
29JUN26 285.00 P 0.00 0.00 0.00 125.41 +4.45 207 0 209 0
29JUN26 290.00 P 0.00 0.00 0.00 130.37 +4.51 209 0 1,514 0
29JUN26 295.00 P 0.00 0.00 0.00 135.40 +4.52 216 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 140.39 +4.47 220 0 15 0
29JUN26 310.00 P 0.00 0.00 0.00 150.39 +4.50 229 0 60 0
29JUN26 320.00 P 0.00 0.00 0.00 160.75 +4.83 260 0 16 0
29JUN26 330.00 P 0.00 0.00 0.00 170.37 +4.47 245 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 180.36 +4.47 253 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 190.35 +4.46 260 0 15 0
29JUN26 360.00 P 0.00 0.00 0.00 200.34 +4.47 268 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 210.34 +4.51 275 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 220.33 +4.47 282 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 230.32 +4.47 287 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 240.31 +4.47 293 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 250.31 +4.48 299 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 260.30 +4.51 304 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 270.29 +4.47 309 0 22 0
29JUN26 440.00 P 0.00 0.00 0.00 280.29 +4.48 315 0 22 0
29JUN26 450.00 P 0.00 0.00 0.00 290.28 +4.48 320 0 22 0
03JUL26 142.50 P 0.00 0.00 0.00 0.19 - 39 0 0 -
03JUL26 145.00 P 0.00 0.00 0.00 0.34 - 39 0 0 -
03JUL26 147.50 P 0.83 0.83 0.83 0.59 - 39 30 30 -
03JUL26 150.00 P 1.29 1.29 1.19 0.98 - 39 62 62 -
03JUL26 152.50 P 1.83 1.84 1.46 1.53 - 39 307 187 -
03JUL26 155.00 P 2.69 2.69 2.05 2.27 - 39 453 255 -
03JUL26 157.50 P 4.50 4.50 2.91 3.22 - 40 125 125 -
03JUL26 160.00 P 5.04 5.26 3.60 4.40 - 40 502 502 -
03JUL26 162.50 P 6.64 6.76 4.11 5.84 - 40 714 468 -
03JUL26 165.00 P 6.96 7.60 5.21 7.50 - 41 928 928 -
03JUL26 167.50 P 6.81 7.88 6.65 9.09 - 39 626 626 -
03JUL26 170.00 P 0.00 0.00 0.00 11.06 - 39 0 0 -
03JUL26 172.50 P 0.00 0.00 0.00 13.18 - 39 0 0 -
03JUL26 175.00 P 0.00 0.00 0.00 15.41 - 39 0 0 -
03JUL26 177.50 P 0.00 0.00 0.00 18.04 - 46 0 0 -
03JUL26 180.00 P 0.00 0.00 0.00 20.12 - 39 0 0 -
03JUL26 182.50 P 0.00 0.00 0.00 22.55 - 39 0 0 -
03JUL26 185.00 P 0.00 0.00 0.00 25.01 - 38 0 0 -
03JUL26 187.50 P 0.00 0.00 0.00 27.50 - 0 0 0 -
30JUL26 120.00 P 0.00 0.00 0.00 0.08 -0.01 40 0 676 0
30JUL26 122.50 P 0.00 0.00 0.00 0.13 -0.01 40 0 297 0
30JUL26 125.00 P 0.00 0.00 0.00 0.19 -0.02 40 0 1,415 0
30JUL26 127.50 P 0.00 0.00 0.00 0.29 -0.01 40 0 792 0
30JUL26 130.00 P 0.88 0.88 0.88 0.41 -0.02 40 1 517 +1
30JUL26 132.50 P 0.00 0.00 0.00 0.60 0.00 40 0 553 0
30JUL26 135.00 P 1.45 1.56 1.25 0.84 +0.03 40 272 1,095 +242
30JUL26 137.50 P 1.63 1.72 1.45 1.13 +0.05 40 138 1,276 -15
30JUL26 140.00 P 2.00 2.31 1.74 1.50 +0.08 40 89 1,836 +61
30JUL26 142.50 P 2.75 2.75 2.10 1.98 +0.18 40 65 2,129 +60
30JUL26 145.00 P 3.20 3.20 2.51 2.53 +0.22 40 534 2,842 +130
30JUL26 147.50 P 3.56 3.89 3.30 3.19 +0.31 40 104 2,487 +91
30JUL26 150.00 P 4.58 5.20 4.00 3.99 +0.45 40 90 6,669 +25
30JUL26 152.50 P 5.58 5.58 4.40 4.87 +0.54 40 174 3,482 +74
30JUL26 155.00 P 6.00 7.20 5.00 5.89 +0.72 41 345 2,256 +91
30JUL26 157.50 P 7.20 7.91 5.88 7.05 +0.90 41 1,083 2,924 +314
30JUL26 160.00 P 8.50 9.35 6.94 8.28 +1.23 41 2,827 5,118 +1,150
30JUL26 162.50 P 9.33 10.98 8.41 9.72 +1.52 41 736 3,721 +362
30JUL26 165.00 P 12.21 12.50 9.49 11.22 +1.54 41 253 1,918 -16
30JUL26 167.50 P 13.85 14.63 11.73 12.85 +1.77 42 211 1,111 -91
30JUL26 170.00 P 13.13 15.30 12.53 14.60 +2.10 42 293 2,313 +51
30JUL26 172.50 P 0.00 0.00 0.00 16.43 +2.05 42 0 1,903 0
30JUL26 175.00 P 18.00 18.00 18.00 18.39 +2.29 43 5 1,125 -5
30JUL26 177.50 P 0.00 0.00 0.00 19.79 +1.93 40 0 1,219 0
30JUL26 180.00 P 0.00 0.00 0.00 21.39 +1.61 36 0 1,876 0
30JUL26 182.50 P 0.00 0.00 0.00 23.44 +1.67 35 0 728 0
30JUL26 185.00 P 0.00 0.00 0.00 25.65 +3.17 35 0 447 0
30JUL26 187.50 P 0.00 0.00 0.00 28.40 +3.90 40 0 128 0
30JUL26 190.00 P 0.00 0.00 0.00 30.90 +4.36 42 0 179 0
30JUL26 192.50 P 0.00 0.00 0.00 32.98 +3.43 40 0 29 0
30JUL26 195.00 P 0.00 0.00 0.00 35.52 +3.76 42 0 0 0
30JUL26 197.50 P 38.30 38.30 38.30 38.41 +4.81 49 7 7 0
30JUL26 200.00 P 0.00 0.00 0.00 40.68 +4.74 49 0 37 0
30JUL26 205.00 P 0.00 0.00 0.00 45.70 +4.64 53 0 3 0
30JUL26 210.00 P 0.00 0.00 0.00 51.10 +3.85 61 0 37 0
30JUL26 215.00 P 0.00 0.00 0.00 56.00 +4.89 64 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 60.93 +4.90 67 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 65.86 +4.82 69 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 70.80 +4.01 72 0 11 0
30JUL26 235.00 P 0.00 0.00 0.00 75.75 +4.76 75 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 80.70 +4.72 77 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 85.66 +4.93 79 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 90.62 +4.89 81 0 10 0
30JUL26 255.00 P 0.00 0.00 0.00 95.59 +4.63 84 0 1 0
30JUL26 260.00 P 0.00 0.00 0.00 100.55 +4.64 86 0 125 0
30JUL26 265.00 P 0.00 0.00 0.00 105.56 +4.61 89 0 750 0
30JUL26 270.00 P 0.00 0.00 0.00 110.46 +4.76 90 0 750 0
28AUG26 127.50 P 2.50 2.50 2.35 1.85 +0.09 47 36 852 0
28AUG26 130.00 P 0.00 0.00 0.00 2.25 +0.10 47 0 316 0
28AUG26 132.50 P 0.00 0.00 0.00 2.73 +0.18 47 0 179 0
28AUG26 135.00 P 4.06 4.06 4.06 3.26 +0.18 47 30 784 0
28AUG26 137.50 P 0.00 0.00 0.00 3.88 +0.27 47 0 568 0
28AUG26 140.00 P 5.00 5.15 5.00 4.56 +0.31 47 11 1,036 +11
28AUG26 142.50 P 0.00 0.00 0.00 5.30 +0.36 47 0 1,120 0
28AUG26 145.00 P 6.94 6.94 6.42 6.17 +0.50 47 39 906 +30
28AUG26 147.50 P 7.27 7.27 7.27 7.03 +0.49 48 30 586 +14
28AUG26 150.00 P 9.00 9.00 7.43 8.08 +0.67 48 136 1,571 +43
28AUG26 152.50 P 8.95 9.85 8.35 9.14 +0.72 48 134 806 +23
28AUG26 155.00 P 10.05 11.01 9.40 10.31 +0.89 48 185 840 +60
28AUG26 157.50 P 12.93 12.93 11.14 11.57 +1.01 48 206 1,184 +104
28AUG26 160.00 P 13.30 13.50 11.71 12.84 +1.08 48 182 2,744 +163
28AUG26 162.50 P 14.20 14.89 12.96 14.30 +1.39 48 83 1,575 -34
28AUG26 165.00 P 16.14 16.20 16.14 15.77 +1.38 48 4 2,041 +4
28AUG26 167.50 P 0.00 0.00 0.00 17.32 +1.56 49 0 614 0
28AUG26 170.00 P 20.00 20.00 20.00 18.98 +1.70 49 3 1,132 -3
28AUG26 172.50 P 0.00 0.00 0.00 19.68 +0.79 45 0 875 0
28AUG26 175.00 P 0.00 0.00 0.00 21.42 +0.90 45 0 843 0
28AUG26 177.50 P 0.00 0.00 0.00 23.21 +0.98 45 0 984 0
28AUG26 180.00 P 25.81 26.90 25.81 26.13 +3.52 50 163 449 -58
28AUG26 182.50 P 0.00 0.00 0.00 26.96 +2.60 45 0 103 0
28AUG26 185.00 P 0.00 0.00 0.00 30.13 +2.79 51 0 240 0
28AUG26 187.50 P 0.00 0.00 0.00 30.93 +1.30 45 0 170 0
28AUG26 190.00 P 0.00 0.00 0.00 33.02 +3.07 45 0 133 0
28AUG26 192.50 P 0.00 0.00 0.00 36.43 +2.76 52 0 46 0
28AUG26 195.00 P 0.00 0.00 0.00 38.60 +2.90 52 0 30 0
28AUG26 197.50 P 0.00 0.00 0.00 40.84 +2.99 53 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 43.12 +3.11 54 0 2 0
28AUG26 205.00 P 0.00 0.00 0.00 47.65 +3.33 55 0 10 0
28AUG26 210.00 P 0.00 0.00 0.00 52.47 +3.73 57 0 0 0
29SEP26 100.00 P 0.90 1.00 0.90 0.31 +0.01 47 4 702 +2
29SEP26 102.50 P 0.00 0.00 0.00 0.39 +0.01 47 0 188 0
29SEP26 105.00 P 1.14 1.14 1.14 0.53 +0.02 47 114 174 +114
29SEP26 107.50 P 1.25 1.25 1.25 0.67 +0.02 47 150 184 +120
29SEP26 110.00 P 0.00 0.00 0.00 0.85 +0.04 47 0 887 0
29SEP26 112.50 P 0.00 0.00 0.00 1.06 +0.04 47 0 280 0
29SEP26 115.00 P 0.00 0.00 0.00 1.31 +0.08 47 0 373 0
29SEP26 117.50 P 0.00 0.00 0.00 1.60 +0.08 47 0 199 0
29SEP26 120.00 P 0.00 0.00 0.00 1.93 +0.12 47 0 282 0
29SEP26 122.50 P 0.00 0.00 0.00 2.33 +0.15 47 0 197 0
29SEP26 125.00 P 0.00 0.00 0.00 2.73 +0.14 47 0 263 0
29SEP26 127.50 P 3.65 3.65 3.65 3.26 +0.25 47 1 231 +1
29SEP26 130.00 P 0.00 0.00 0.00 3.80 +0.25 47 0 530 0
29SEP26 132.50 P 0.00 0.00 0.00 4.40 +0.31 47 0 443 0
29SEP26 135.00 P 5.98 5.98 5.98 5.10 +0.40 47 30 1,214 +15
29SEP26 137.50 P 0.00 0.00 0.00 5.80 +0.40 47 0 2,604 0
29SEP26 140.00 P 6.94 7.27 6.94 6.63 +0.52 47 11 1,269 +6
29SEP26 142.50 P 7.50 7.95 7.15 7.51 +0.59 47 35 1,460 +31
29SEP26 145.00 P 8.81 9.01 7.98 8.39 +0.58 47 94 1,155 +26
29SEP26 147.50 P 8.90 9.12 8.90 9.46 +0.77 48 40 1,301 0
29SEP26 150.00 P 10.70 11.80 10.53 10.53 +0.82 48 127 5,153 +120
29SEP26 152.50 P 10.92 12.22 10.92 11.62 +0.85 48 125 671 +71
29SEP26 155.00 P 12.69 12.69 11.76 12.90 +1.04 48 34 980 +32
29SEP26 157.50 P 14.78 14.79 12.96 14.17 +1.11 48 123 903 +61
29SEP26 160.00 P 16.50 16.50 14.25 15.46 +1.18 48 630 4,225 +477
29SEP26 162.50 P 16.25 16.25 16.25 16.94 +1.32 48 7 698 +7
29SEP26 165.00 P 18.35 20.02 18.35 18.42 +1.47 48 43 579 -41
29SEP26 167.50 P 0.00 0.00 0.00 19.91 +1.54 48 0 697 0
29SEP26 170.00 P 22.63 22.63 20.80 21.55 +1.69 49 66 765 -36
29SEP26 172.50 P 0.00 0.00 0.00 23.22 +1.79 49 0 830 0
29SEP26 175.00 P 23.32 24.75 23.32 24.91 +1.82 49 24 901 -12
29SEP26 177.50 P 25.26 26.25 25.26 26.67 +1.91 49 48 1,049 +48
29SEP26 180.00 P 28.35 28.50 26.20 28.53 +2.07 49 111 5,847 +35
29SEP26 182.50 P 0.00 0.00 0.00 30.40 +2.21 49 0 744 0
29SEP26 185.00 P 0.00 0.00 0.00 32.27 +2.22 50 0 1,258 0
29SEP26 187.50 P 0.00 0.00 0.00 34.27 +2.35 50 0 637 0
29SEP26 190.00 P 0.00 0.00 0.00 36.30 +2.51 50 0 787 0
29SEP26 192.50 P 0.00 0.00 0.00 38.33 +2.60 51 0 236 0
29SEP26 195.00 P 0.00 0.00 0.00 40.39 +2.63 51 0 468 0
29SEP26 197.50 P 0.00 0.00 0.00 42.56 +2.77 51 0 325 0
29SEP26 200.00 P 0.00 0.00 0.00 44.73 +2.90 52 0 1,238 0
29SEP26 205.00 P 0.00 0.00 0.00 49.05 +2.97 52 0 1,027 0
29SEP26 210.00 P 0.00 0.00 0.00 53.47 +3.13 53 0 285 0
29SEP26 215.00 P 0.00 0.00 0.00 57.97 +3.28 54 0 531 0
29SEP26 220.00 P 0.00 0.00 0.00 62.95 +3.79 56 0 248 0
29SEP26 225.00 P 0.00 0.00 0.00 67.57 +3.83 57 0 404 0
29SEP26 230.00 P 0.00 0.00 0.00 72.26 +3.86 58 0 821 0
29SEP26 235.00 P 0.00 0.00 0.00 76.99 +4.33 58 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 81.76 +4.36 59 0 36 0
29SEP26 245.00 P 0.00 0.00 0.00 86.55 +4.43 60 0 93 0
29SEP26 250.00 P 0.00 0.00 0.00 91.37 +4.50 61 0 135 0
29SEP26 255.00 P 0.00 0.00 0.00 96.20 +4.56 62 0 74 0
29SEP26 260.00 P 0.00 0.00 0.00 101.06 +4.53 62 0 122 0
29SEP26 265.00 P 0.00 0.00 0.00 105.93 +4.61 63 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 110.82 +4.69 64 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 115.72 +4.41 65 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 120.65 +4.47 66 0 16 0
29SEP26 285.00 P 0.00 0.00 0.00 125.61 +4.60 67 0 61 0
29SEP26 290.00 P 0.00 0.00 0.00 130.58 +4.66 68 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 135.56 +4.68 70 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 140.49 +4.57 70 0 7 0
29SEP26 310.00 P 0.00 0.00 0.00 150.41 +4.52 72 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 160.75 +4.83 79 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 170.37 +4.47 77 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 180.36 +4.47 80 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 190.35 +4.46 82 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 200.34 +4.47 84 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 210.34 +4.51 87 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 220.33 +4.47 89 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 230.32 +4.47 91 0 120 0
29SEP26 400.00 P 0.00 0.00 0.00 240.32 +4.48 93 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 250.31 +4.48 95 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 260.30 +4.51 97 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 270.30 +4.48 99 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 280.29 +4.48 100 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 290.28 +4.48 102 0 90 0
30DEC26 100.00 P 2.30 2.30 2.18 1.70 +0.19 48 2 946 +2
30DEC26 102.50 P 0.00 0.00 0.00 2.01 +0.19 48 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 2.32 +0.19 48 0 61 0
30DEC26 107.50 P 0.00 0.00 0.00 2.66 +0.21 48 0 98 0
30DEC26 110.00 P 3.60 3.60 3.60 3.16 +0.28 48 9 2,065 +5
30DEC26 112.50 P 0.00 0.00 0.00 3.59 +0.28 48 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 4.14 +0.41 48 0 103 0
30DEC26 117.50 P 0.00 0.00 0.00 4.71 +0.42 48 0 38 0
30DEC26 120.00 P 6.01 6.01 6.01 5.27 +0.42 48 2 574 +2
30DEC26 122.50 P 0.00 0.00 0.00 5.94 +0.52 48 0 266 0
30DEC26 125.00 P 0.00 0.00 0.00 6.67 +0.59 48 0 322 0
30DEC26 127.50 P 0.00 0.00 0.00 7.40 +0.59 49 0 180 0
30DEC26 130.00 P 8.00 8.07 8.00 8.16 +0.76 49 4 801 +4
30DEC26 132.50 P 0.00 0.00 0.00 9.07 +0.80 49 0 346 0
30DEC26 135.00 P 10.50 10.50 10.50 9.98 +0.82 49 1 547 +1
30DEC26 137.50 P 10.75 10.75 10.70 10.89 +0.81 49 2 383 +1
30DEC26 140.00 P 12.60 12.60 12.60 11.88 +0.89 49 10 3,183 +10
30DEC26 142.50 P 0.00 0.00 0.00 12.99 +1.08 49 0 584 0
30DEC26 145.00 P 13.53 13.53 13.53 14.10 +1.08 49 5 1,013 +5
30DEC26 147.50 P 15.00 15.00 15.00 15.17 +1.08 49 10 682 0
30DEC26 150.00 P 15.80 16.10 15.80 16.40 +1.30 49 12 2,173 +12
30DEC26 152.50 P 17.63 17.63 17.41 17.71 +1.39 49 60 952 +53
30DEC26 155.00 P 0.00 0.00 0.00 18.93 +1.41 49 0 1,802 0
30DEC26 157.50 P 19.31 20.13 19.31 20.27 +1.51 49 47 1,000 +4
30DEC26 160.00 P 20.85 22.19 20.43 21.67 +1.61 49 10 1,367 -4
30DEC26 162.50 P 0.00 0.00 0.00 23.14 +1.64 49 0 756 0
30DEC26 165.00 P 23.70 25.20 23.70 24.60 +1.70 49 6 791 0
30DEC26 167.50 P 0.00 0.00 0.00 26.14 +2.10 49 0 596 0
30DEC26 170.00 P 27.00 27.86 27.00 27.75 +2.61 50 3 1,001 +1
30DEC26 172.50 P 0.00 0.00 0.00 29.15 +2.12 49 0 419 0
30DEC26 175.00 P 0.00 0.00 0.00 30.81 +3.20 49 0 1,546 0
30DEC26 177.50 P 0.00 0.00 0.00 32.52 +1.90 49 0 268 0
30DEC26 180.00 P 0.00 0.00 0.00 34.26 +1.99 50 0 1,734 0
30DEC26 182.50 P 0.00 0.00 0.00 36.05 +2.07 50 0 2,026 0
30DEC26 185.00 P 0.00 0.00 0.00 37.83 +2.00 50 0 470 0
30DEC26 187.50 P 0.00 0.00 0.00 39.67 +2.12 50 0 327 0
30DEC26 190.00 P 41.00 41.00 41.00 41.56 +2.99 50 2 212 +2
30DEC26 192.50 P 0.00 0.00 0.00 43.46 +2.24 50 0 343 0
30DEC26 195.00 P 45.70 45.70 45.70 45.39 +2.90 50 2 424 +2
30DEC26 197.50 P 0.00 0.00 0.00 46.76 +2.02 49 0 331 0
30DEC26 200.00 P 0.00 0.00 0.00 49.52 +2.62 51 0 1,556 0
30DEC26 205.00 P 0.00 0.00 0.00 53.64 +2.79 52 0 2,261 0
30DEC26 210.00 P 0.00 0.00 0.00 57.53 +2.87 51 0 176 0
30DEC26 215.00 P 0.00 0.00 0.00 62.06 +3.05 52 0 294 0
30DEC26 220.00 P 0.00 0.00 0.00 65.76 +2.71 51 0 279 0
30DEC26 225.00 P 0.00 0.00 0.00 70.12 +2.67 51 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 74.53 +2.94 52 0 242 0
30DEC26 235.00 P 0.00 0.00 0.00 79.29 +3.15 53 0 304 0
30DEC26 240.00 P 0.00 0.00 0.00 83.52 +3.22 52 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 88.09 +3.03 52 0 1,274 0
30DEC26 250.00 P 0.00 0.00 0.00 92.69 +3.39 53 0 145 0
30DEC26 255.00 P 0.00 0.00 0.00 98.04 +4.22 56 0 69 0
30DEC26 260.00 P 0.00 0.00 0.00 102.71 +4.25 56 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 107.41 +3.98 56 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 112.14 +4.09 57 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 116.81 +4.03 56 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 121.59 +4.02 57 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 126.39 +4.05 57 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 131.21 +4.11 58 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 136.04 +4.18 58 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 140.89 +4.21 58 0 6 0
30DEC26 310.00 P 0.00 0.00 0.00 150.71 +4.02 59 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 160.75 +4.41 62 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 170.49 +4.37 62 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 180.44 +4.17 63 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 190.39 +4.49 65 0 47 0
30MAR27 120.00 P 9.52 9.52 8.30 8.30 +0.60 49 32 3,450 +1
30MAR27 122.50 P 0.00 0.00 0.00 9.05 +0.60 49 0 57 0
30MAR27 125.00 P 0.00 0.00 0.00 9.88 +0.67 49 0 41 0
30MAR27 127.50 P 0.00 0.00 0.00 10.69 +0.66 49 0 349 0
30MAR27 130.00 P 0.00 0.00 0.00 11.77 +0.81 49 0 509 0
30MAR27 132.50 P 0.00 0.00 0.00 12.71 +0.81 49 0 143 0
30MAR27 135.00 P 0.00 0.00 0.00 13.68 +0.84 49 0 195 0
30MAR27 137.50 P 14.52 14.52 14.52 14.78 +1.00 49 2 214 0
30MAR27 140.00 P 17.10 17.10 15.79 15.79 +0.92 49 7 734 -1
30MAR27 142.50 P 0.00 0.00 0.00 16.97 +0.97 49 0 455 0
30MAR27 145.00 P 0.00 0.00 0.00 18.17 +1.06 49 1 392 0
30MAR27 147.50 P 0.00 0.00 0.00 19.36 +1.09 49 0 1,228 0
30MAR27 150.00 P 20.56 20.56 20.50 20.62 +1.24 49 31 1,691 +26
30MAR27 152.50 P 21.18 21.18 21.18 21.92 +1.33 49 1 416 -1
30MAR27 155.00 P 22.97 23.20 22.97 23.27 +1.43 49 3 845 0
30MAR27 157.50 P 24.88 24.88 24.88 24.66 +1.52 49 1 1,392 0
30MAR27 160.00 P 26.47 26.47 25.43 26.10 +1.63 50 36 1,586 +30
30MAR27 162.50 P 0.00 0.00 0.00 27.57 +1.70 50 0 272 0
30MAR27 165.00 P 0.00 0.00 0.00 29.07 +1.70 50 0 162 0
30MAR27 167.50 P 0.00 0.00 0.00 30.64 +1.80 50 0 150 0
30MAR27 170.00 P 0.00 0.00 0.00 32.24 +1.89 50 0 327 0
30MAR27 172.50 P 0.00 0.00 0.00 33.80 +2.06 50 0 334 0
30MAR27 175.00 P 0.00 0.00 0.00 35.50 +2.32 50 0 267 0
30MAR27 177.50 P 0.00 0.00 0.00 36.84 +2.02 50 0 346 0
30MAR27 180.00 P 0.00 0.00 0.00 38.97 +2.09 50 0 350 0
30MAR27 182.50 P 40.49 40.49 40.49 40.49 +1.87 50 31 1,450 +30
30MAR27 185.00 P 0.00 0.00 0.00 42.45 +2.45 50 0 1,380 0
30MAR27 187.50 P 41.73 44.05 41.73 43.85 +2.12 50 33 531 +30
30MAR27 190.00 P 0.00 0.00 0.00 45.68 +2.18 50 0 319 0
30MAR27 192.50 P 47.82 47.82 47.82 47.54 +2.22 50 60 368 +60
30MAR27 195.00 P 0.00 0.00 0.00 49.41 +2.24 50 0 150 0
30MAR27 197.50 P 0.00 0.00 0.00 51.31 +2.06 50 0 31 0
30MAR27 200.00 P 0.00 0.00 0.00 53.24 +2.41 50 0 101 0
30MAR27 205.00 P 0.00 0.00 0.00 57.13 +2.34 51 0 116 0
30MAR27 210.00 P 0.00 0.00 0.00 61.14 +2.45 51 0 38 0
30MAR27 215.00 P 0.00 0.00 0.00 65.20 +2.54 51 0 44 0
30MAR27 220.00 P 0.00 0.00 0.00 69.32 +2.60 51 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 73.52 +2.70 52 0 1 0
30MAR27 230.00 P 0.00 0.00 0.00 77.77 +2.80 52 0 894 0
30MAR27 235.00 P 0.00 0.00 0.00 82.09 +2.88 52 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 86.44 +2.95 52 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 90.85 +3.02 52 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 95.30 +3.20 53 0 97 0
30MAR27 255.00 P 0.00 0.00 0.00 99.79 +3.16 53 0 20 0
30MAR27 260.00 P 0.00 0.00 0.00 104.32 +3.21 53 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 108.89 +3.40 53 0 2 0
30MAR27 270.00 P 0.00 0.00 0.00 113.48 +3.52 53 0 5 0
30MAR27 275.00 P 0.00 0.00 0.00 118.41 +3.88 54 0 42 0
29JUN27 140.00 P 20.00 20.10 19.82 20.10 +1.20 50 321 449 +321
29JUN27 142.50 P 21.00 21.00 21.00 21.38 +1.17 50 2 15 +2
29JUN27 145.00 P 22.55 22.55 22.55 22.65 +0.78 50 6 33 +6
29JUN27 147.50 P 24.56 24.56 24.56 23.62 +0.43 49 30 36 +30
29JUN27 150.00 P 25.00 25.25 25.00 24.92 +0.93 49 5 52 +5
29JUN27 152.50 P 26.50 26.50 26.50 26.43 +1.39 49 5 47 0
29JUN27 155.00 P 27.63 27.63 27.63 27.75 +1.40 49 4 131 +4
29JUN27 157.50 P 28.88 29.00 28.88 29.18 +1.49 49 18 116 +2
29JUN27 160.00 P 30.15 30.15 30.15 30.56 +1.49 49 1 151 0
29JUN27 162.50 P 0.00 0.00 0.00 32.06 +1.34 49 0 128 0
29JUN27 165.00 P 0.00 0.00 0.00 33.66 +1.48 49 0 30 0
29JUN27 167.50 P 0.00 0.00 0.00 35.16 +1.49 49 0 33 0
29JUN27 170.00 P 0.00 0.00 0.00 36.70 +1.52 49 0 96 0
29JUN27 172.50 P 0.00 0.00 0.00 38.26 +1.53 50 0 77 0
29JUN27 175.00 P 0.00 0.00 0.00 39.90 +1.64 50 0 230 0
29JUN27 177.50 P 0.00 0.00 0.00 41.57 +1.64 50 0 93 0
29JUN27 180.00 P 0.00 0.00 0.00 43.26 +0.82 50 0 151 0
29JUN27 182.50 P 0.00 0.00 0.00 44.97 +1.75 50 0 30 0
29JUN27 185.00 P 0.00 0.00 0.00 46.71 +1.79 50 0 151 0
29JUN27 187.50 P 0.00 0.00 0.00 48.47 +1.90 50 0 30 0
29JUN27 190.00 P 0.00 0.00 0.00 50.26 +1.93 50 0 41 0
29JUN27 192.50 P 0.00 0.00 0.00 52.07 +2.03 50 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 53.90 +2.00 50 0 55 0
29JUN27 197.50 P 0.00 0.00 0.00 55.75 +2.05 50 0 0 0
29JUN27 200.00 P 55.80 55.80 55.80 57.63 +2.12 50 2 3 +2
29JUN27 205.00 P 0.00 0.00 0.00 61.35 +2.74 50 0 31 0
29JUN27 210.00 P 63.18 66.10 63.18 66.10 +3.61 52 120 210 +120
TOTAL PUT 30,279 556,341 +6,612
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$ 13.57
29JUN26 9.00 C 0.00 0.00 0.00 4.57 -0.33 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.33 -0.32 115 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.08 -0.32 108 0 14 0
29JUN26 9.75 C 0.00 0.00 0.00 3.83 -0.32 100 0 14 0
29JUN26 10.00 C 0.00 0.00 0.00 3.58 -0.32 93 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.08 -0.32 79 0 46 0
29JUN26 11.00 C 0.00 0.00 0.00 2.59 -0.31 79 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.07 -0.33 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.59 -0.31 50 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.11 -0.31 44 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.67 -0.26 40 0 25 0
29JUN26 13.50 C 0.24 0.31 0.24 0.30 -0.24 34 304 304 +214
29JUN26 14.00 C 0.00 0.00 0.00 0.11 -0.14 35 0 230 0
29JUN26 14.50 C 0.04 0.04 0.04 0.03 -0.09 35 20 536 +20
29JUN26 15.00 C 0.00 0.00 0.00 0.01 -0.04 39 0 530 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 -0.02 49 0 561 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 59 0 433 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 68 0 10,101 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,072 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 84 0 1,526 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 92 0 991 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 100 0 1,044 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 107 0 257 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 114 0 343 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 121 0 370 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 134 0 235 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 146 0 543 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 157 0 420 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 168 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 178 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 188 0 143 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 197 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 206 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 214 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 222 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 230 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 238 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 245 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.59 -0.33 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.35 -0.32 46 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.10 -0.32 42 0 56 0
30JUL26 9.75 C 0.00 0.00 0.00 3.85 -0.32 37 0 35 0
30JUL26 10.00 C 0.00 0.00 0.00 3.60 -0.33 32 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.12 -0.31 42 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.64 -0.30 41 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.17 -0.24 39 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.75 -0.26 40 0 150 0
30JUL26 12.50 C 0.00 0.00 0.00 1.38 -0.20 41 0 25 0
30JUL26 13.00 C 0.00 0.00 0.00 0.94 -0.21 34 0 38 0
30JUL26 13.50 C 0.00 0.00 0.00 0.64 -0.18 33 0 4 0
30JUL26 14.00 C 0.00 0.00 0.00 0.42 -0.13 33 0 147 0
30JUL26 14.50 C 0.00 0.00 0.00 0.26 -0.11 33 0 156 0
30JUL26 15.00 C 0.16 0.16 0.16 0.16 -0.08 33 11 148 +11
30JUL26 15.50 C 0.00 0.00 0.00 0.10 -0.05 34 0 217 0
30JUL26 16.00 C 0.00 0.00 0.00 0.06 -0.03 35 0 2,893 0
30JUL26 16.50 C 0.00 0.00 0.00 0.03 -0.02 34 0 808 0
30JUL26 17.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 571 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 738 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 635 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 2,106 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 45 0 936 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 553 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,187 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 57 0 59 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.63 -0.31 47 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 4.38 -0.31 44 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 4.14 -0.31 45 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.89 -0.31 42 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.65 -0.28 41 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.17 -0.26 39 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.71 -0.23 39 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.26 -0.23 37 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.85 -0.30 36 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.51 -0.19 38 0 100 0
28AUG26 13.00 C 0.00 0.00 0.00 1.10 -0.20 33 0 100 0
28AUG26 13.50 C 0.76 0.82 0.76 0.82 -0.17 33 60 120 +30
28AUG26 14.00 C 0.00 0.00 0.00 0.60 -0.13 33 0 510 0
28AUG26 14.50 C 0.00 0.00 0.00 0.43 -0.09 33 0 135 0
28AUG26 15.00 C 0.00 0.00 0.00 0.29 -0.08 33 0 341 0
28AUG26 15.50 C 0.00 0.00 0.00 0.19 -0.07 33 0 257 0
28AUG26 16.00 C 0.00 0.00 0.00 0.12 -0.05 32 0 182 0
28AUG26 16.50 C 0.00 0.00 0.00 0.07 -0.03 32 0 1,110 0
28AUG26 17.00 C 0.00 0.00 0.00 0.04 -0.02 31 0 202 0
28AUG26 17.50 C 0.00 0.00 0.00 0.02 -0.02 30 0 67 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 10 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 112 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 35 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 17 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.63 -0.31 44 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.38 -0.31 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.14 -0.31 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.89 -0.31 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.65 -0.28 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.19 -0.24 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.72 -0.23 36 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.28 -0.23 35 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.87 -0.28 34 0 0 0
29SEP26 12.50 C 1.45 1.45 1.45 1.51 -0.24 34 30 30 +30
29SEP26 13.00 C 1.14 1.22 1.14 1.17 -0.20 33 40 73 +40
29SEP26 13.50 C 0.89 0.95 0.85 0.91 -0.17 33 128 458 +68
29SEP26 14.00 C 0.64 0.67 0.64 0.68 -0.16 33 60 819 +60
29SEP26 14.50 C 0.49 0.54 0.49 0.52 -0.13 33 60 411 +40
29SEP26 15.00 C 0.39 0.40 0.39 0.38 -0.12 33 235 771 +235
29SEP26 15.50 C 0.00 0.00 0.00 0.29 -0.09 34 0 1,254 0
29SEP26 16.00 C 0.00 0.00 0.00 0.21 -0.08 34 0 1,027 0
29SEP26 16.50 C 0.17 0.18 0.17 0.15 -0.07 34 32 972 +32
29SEP26 17.00 C 0.00 0.00 0.00 0.11 -0.06 34 0 429 0
29SEP26 17.50 C 0.00 0.00 0.00 0.08 -0.05 34 0 915 0
29SEP26 18.00 C 0.09 0.09 0.08 0.05 -0.05 33 33 478 +33
29SEP26 18.50 C 0.00 0.00 0.00 0.04 -0.04 34 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.02 -0.04 33 0 573 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 -0.04 31 0 586 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 296 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 530 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,290 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 39 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 58 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 61 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 67 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.65 -0.29 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.41 -0.28 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.17 -0.28 38 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.94 -0.26 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.71 -0.23 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.27 -0.22 36 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.85 -0.21 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.46 -0.21 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.04 -0.24 32 0 26 0
30DEC26 12.50 C 0.00 0.00 0.00 1.75 -0.21 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.49 -0.19 33 0 8 0
30DEC26 13.50 C 1.23 1.33 1.23 1.30 -0.19 34 420 360 +360
30DEC26 14.00 C 0.00 0.00 0.00 1.08 -0.15 34 0 300 0
30DEC26 14.50 C 0.00 0.00 0.00 0.90 -0.17 34 0 306 0
30DEC26 15.00 C 0.73 0.78 0.73 0.76 -0.11 34 60 424 +44
30DEC26 15.50 C 0.61 0.65 0.61 0.64 -0.07 35 210 640 +210
30DEC26 16.00 C 0.54 0.54 0.54 0.54 -0.04 35 10 474 +10
30DEC26 16.50 C 0.46 0.46 0.46 0.45 -0.01 35 30 121 0
30DEC26 17.00 C 0.00 0.00 0.00 0.37 +0.01 35 0 231 0
30DEC26 17.50 C 0.00 0.00 0.00 0.31 +0.02 35 0 279 0
30DEC26 18.00 C 0.00 0.00 0.00 0.25 +0.03 35 0 273 0
30DEC26 18.50 C 0.00 0.00 0.00 0.21 +0.04 35 0 416 0
30DEC26 19.00 C 0.00 0.00 0.00 0.17 +0.04 36 0 351 0
30DEC26 19.50 C 0.00 0.00 0.00 0.14 +0.04 35 0 33 0
30DEC26 20.00 C 0.00 0.00 0.00 0.12 +0.05 36 0 104 0
30DEC26 21.00 C 0.00 0.00 0.00 0.08 +0.04 36 0 391 0
30DEC26 22.00 C 0.00 0.00 0.00 0.06 +0.04 37 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 +0.03 37 0 44 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 47 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.69 -0.25 38 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.47 -0.22 38 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.25 -0.23 38 0 10 0
30MAR27 9.75 C 0.00 0.00 0.00 4.03 -0.22 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.82 -0.22 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.43 -0.21 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.07 -0.19 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.73 -0.18 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.41 -0.18 35 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 2.06 -0.23 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.82 -0.19 34 0 215 0
30MAR27 13.50 C 1.56 1.66 1.56 1.61 -0.13 34 90 120 +90
30MAR27 14.00 C 0.00 0.00 0.00 1.42 -0.05 35 0 270 0
30MAR27 14.50 C 0.00 0.00 0.00 1.21 -0.12 34 0 210 0
30MAR27 15.00 C 0.00 0.00 0.00 1.06 -0.11 34 0 245 0
30MAR27 15.50 C 0.00 0.00 0.00 0.93 -0.09 34 0 121 0
30MAR27 16.00 C 0.00 0.00 0.00 0.79 -0.11 34 0 190 0
30MAR27 16.50 C 0.00 0.00 0.00 0.68 -0.12 34 0 120 0
30MAR27 17.00 C 0.00 0.00 0.00 0.58 -0.14 34 0 412 0
30MAR27 17.50 C 0.00 0.00 0.00 0.50 -0.13 34 0 641 0
30MAR27 18.00 C 0.00 0.00 0.00 0.42 -0.15 34 0 433 0
30MAR27 18.50 C 0.00 0.00 0.00 0.36 -0.16 34 0 306 0
30MAR27 19.00 C 0.00 0.00 0.00 0.30 -0.16 34 0 140 0
30MAR27 19.50 C 0.00 0.00 0.00 0.26 -0.16 34 0 60 0
30MAR27 20.00 C 0.31 0.31 0.31 0.22 -0.16 34 30 244 +30
30MAR27 21.00 C 0.00 0.00 0.00 0.15 -0.17 33 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.11 -0.16 34 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 0.08 -0.15 34 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.06 -0.14 34 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.04 -0.13 34 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.03 -0.13 34 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.02 -0.12 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.77 -0.20 37 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.56 -0.20 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.35 -0.20 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.12 -0.22 34 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.93 -0.21 35 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.57 -0.18 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.24 -0.17 35 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.93 -0.17 35 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.63 -0.18 34 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.36 -0.18 34 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.17 -0.20 35 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.86 -0.26 34 0 30 0
29JUN27 14.00 C 0.00 0.00 0.00 1.69 -0.17 34 0 30 0
29JUN27 14.50 C 0.00 0.00 0.00 1.48 -0.23 34 0 150 0
29JUN27 15.00 C 0.00 0.00 0.00 1.33 -0.17 34 0 31 0
29JUN27 15.50 C 1.11 1.13 1.11 1.20 -0.15 35 90 120 +60
29JUN27 16.00 C 0.00 0.00 0.00 1.08 -0.14 35 0 180 0
29JUN27 16.50 C 0.00 0.00 0.00 0.97 -0.13 35 0 243 0
29JUN27 17.00 C 0.00 0.00 0.00 0.88 -0.10 35 0 100 0
29JUN27 17.50 C 0.00 0.00 0.00 0.79 -0.10 36 0 31 0
29JUN27 18.00 C 0.00 0.00 0.00 0.72 -0.08 36 0 31 0
29JUN27 18.50 C 0.57 0.57 0.57 0.65 -0.07 36 210 210 +120
29JUN27 19.00 C 0.00 0.00 0.00 0.59 -0.07 37 0 79 0
29JUN27 19.50 C 0.00 0.00 0.00 0.54 -0.05 37 0 1 0
29JUN27 20.00 C 0.00 0.00 0.00 0.49 -0.04 37 0 35 0
29JUN27 21.00 C 0.00 0.00 0.00 0.41 -0.03 38 0 2 0
29JUN27 22.00 C 0.30 0.30 0.30 0.35 -0.01 38 30 30 +30
29JUN27 23.00 C 0.00 0.00 0.00 0.29 -0.01 39 0 60 0
29JUN27 24.00 C 0.00 0.00 0.00 0.25 0.00 39 0 295 0
29JUN27 25.00 C 0.00 0.00 0.00 0.22 +0.01 40 0 450 0
TOTAL CALL 2,193 58,355 +1,767
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 119 0 263 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 111 0 110 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 103 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 89 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 75 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 61 0 218 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 1,122 0
29JUN26 12.50 P 0.00 0.00 0.00 0.03 +0.01 43 0 244 0
29JUN26 13.00 P 0.13 0.14 0.11 0.09 +0.03 39 395 685 +260
29JUN26 13.50 P 0.32 0.33 0.24 0.24 +0.08 36 206 4,805 -90
29JUN26 14.00 P 0.53 0.54 0.53 0.54 +0.17 36 113 1,201 +40
29JUN26 14.50 P 1.00 1.00 1.00 0.97 +0.23 40 19 2,109 0
29JUN26 15.00 P 0.00 0.00 0.00 1.43 +0.27 0 0 9,389 0
29JUN26 15.50 P 0.00 0.00 0.00 1.93 +0.30 0 0 1,023 -539
29JUN26 16.00 P 0.00 0.00 0.00 2.44 +0.26 62 0 2,517 0
29JUN26 16.50 P 0.00 0.00 0.00 2.96 +0.27 85 0 10,304 0
29JUN26 17.00 P 0.00 0.00 0.00 3.43 +0.23 0 0 829 0
29JUN26 17.50 P 0.00 0.00 0.00 3.95 +0.24 98 0 675 0
29JUN26 18.00 P 0.00 0.00 0.00 4.46 +0.26 114 0 1,842 0
29JUN26 18.50 P 0.00 0.00 0.00 4.96 +0.26 122 0 1,632 0
29JUN26 19.00 P 0.00 0.00 0.00 5.43 +0.22 0 0 150 0
29JUN26 19.50 P 0.00 0.00 0.00 5.93 +0.22 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.43 +0.22 0 0 120 0
29JUN26 21.00 P 0.00 0.00 0.00 7.43 +0.22 0 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 8.45 +0.24 166 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.44 +0.24 167 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.45 +0.24 191 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 11.44 +0.23 189 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.43 +0.22 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.44 +0.23 209 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 14.44 +0.23 219 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 15.44 +0.23 229 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 16.44 +0.23 237 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 17.45 +0.24 261 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 18.44 +0.23 253 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 19.43 +0.21 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 20.44 +0.23 268 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 0.02 +0.01 49 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.03 +0.02 46 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.05 +0.03 43 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.08 +0.03 41 0 32 0
30JUL26 12.00 P 0.00 0.00 0.00 0.14 +0.06 39 0 52 0
30JUL26 12.50 P 0.21 0.22 0.20 0.22 +0.07 37 100 540 +80
30JUL26 13.00 P 0.36 0.36 0.36 0.35 +0.09 35 18 2,688 +18
30JUL26 13.50 P 0.00 0.00 0.00 0.55 +0.12 34 0 3,512 0
30JUL26 14.00 P 0.81 0.85 0.81 0.84 +0.18 35 136 936 +100
30JUL26 14.50 P 1.15 1.15 1.13 1.16 +0.19 33 47 268 +27
30JUL26 15.00 P 0.00 0.00 0.00 1.56 +0.25 34 0 764 0
30JUL26 15.50 P 0.00 0.00 0.00 1.99 +0.27 33 0 780 0
30JUL26 16.00 P 0.00 0.00 0.00 2.46 +0.28 35 0 973 0
30JUL26 16.50 P 0.00 0.00 0.00 2.96 +0.25 39 0 1,358 0
30JUL26 17.00 P 0.00 0.00 0.00 3.45 +0.24 42 0 1,141 0
30JUL26 17.50 P 0.00 0.00 0.00 3.95 +0.23 46 0 25 -2
30JUL26 18.00 P 0.00 0.00 0.00 4.46 +0.25 53 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.96 +0.25 57 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.45 +0.22 58 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.95 +0.24 62 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 6.45 +0.24 65 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 7.45 +0.24 72 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 8.46 +0.25 81 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 9.45 +0.24 84 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 10.45 +0.24 90 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 11.45 +0.24 95 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 12.45 +0.24 100 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 13.45 +0.24 105 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.04 +0.03 43 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.05 +0.02 42 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.08 +0.03 40 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.13 +0.04 39 0 44 0
28AUG26 11.50 P 0.18 0.18 0.18 0.20 +0.06 37 126 156 +126
28AUG26 12.00 P 0.29 0.29 0.29 0.30 +0.07 36 30 76 +30
28AUG26 12.50 P 0.00 0.00 0.00 0.44 +0.08 35 0 448 0
28AUG26 13.00 P 0.00 0.00 0.00 0.63 +0.10 34 0 616 0
28AUG26 13.50 P 0.92 0.92 0.92 0.89 +0.14 34 30 440 0
28AUG26 14.00 P 1.23 1.23 1.14 1.17 +0.15 33 40 2,654 0
28AUG26 14.50 P 1.52 1.52 1.49 1.52 +0.17 32 60 536 +60
28AUG26 15.00 P 0.00 0.00 0.00 1.92 +0.25 33 0 799 0
28AUG26 15.50 P 0.00 0.00 0.00 2.33 +0.27 32 0 717 0
28AUG26 16.00 P 0.00 0.00 0.00 2.69 +0.18 0 0 575 0
28AUG26 16.50 P 0.00 0.00 0.00 3.15 +0.18 0 0 330 0
28AUG26 17.00 P 0.00 0.00 0.00 3.62 +0.19 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.11 +0.21 0 0 2 0
28AUG26 18.00 P 0.00 0.00 0.00 4.59 +0.20 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.08 +0.20 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.57 +0.18 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 6.07 +0.18 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 6.56 +0.20 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 7.55 +0.20 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 8.54 +0.20 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 9.54 +0.21 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 10.53 +0.20 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 11.52 +0.20 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.04 +0.02 38 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.05 +0.02 37 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.07 +0.03 37 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.11 +0.03 36 0 34 0
29SEP26 11.00 P 0.00 0.00 0.00 0.18 +0.05 36 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.27 +0.06 35 0 210 0
29SEP26 12.00 P 0.00 0.00 0.00 0.40 +0.07 34 0 318 0
29SEP26 12.50 P 0.00 0.00 0.00 0.58 +0.10 34 0 973 0
29SEP26 13.00 P 0.83 0.83 0.75 0.78 +0.11 34 151 2,117 +31
29SEP26 13.50 P 1.10 1.10 1.02 1.04 +0.13 34 120 1,579 +120
29SEP26 14.00 P 1.32 1.32 1.32 1.35 +0.16 34 30 2,101 +30
29SEP26 14.50 P 1.65 1.65 1.65 1.70 +0.17 34 30 2,181 0
29SEP26 15.00 P 0.00 0.00 0.00 2.05 +0.21 33 0 932 0
29SEP26 15.50 P 0.00 0.00 0.00 2.47 +0.17 34 0 863 0
29SEP26 16.00 P 0.00 0.00 0.00 2.91 +0.21 35 0 1,253 0
29SEP26 16.50 P 0.00 0.00 0.00 3.36 +0.24 36 0 1,805 0
29SEP26 17.00 P 0.00 0.00 0.00 3.80 +0.22 35 0 852 0
29SEP26 17.50 P 0.00 0.00 0.00 4.26 +0.22 35 0 376 0
29SEP26 18.00 P 0.00 0.00 0.00 4.74 +0.22 35 0 352 0
29SEP26 18.50 P 0.00 0.00 0.00 5.23 +0.23 37 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 5.71 +0.23 36 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 6.20 +0.23 37 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 6.69 +0.23 37 0 308 0
29SEP26 21.00 P 0.00 0.00 0.00 7.68 +0.23 38 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.67 +0.24 39 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 9.66 +0.23 37 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 10.65 +0.23 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.62 +0.21 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.64 +0.24 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.63 +0.23 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.63 +0.24 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 15.60 +0.21 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 16.62 +0.24 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 17.61 +0.23 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 18.63 +0.26 71 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 19.60 +0.23 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 20.58 +0.22 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.04 +0.02 31 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.05 +0.02 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.07 +0.03 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.10 +0.04 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.13 +0.05 32 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 0.20 +0.06 31 0 210 0
30DEC26 11.00 P 0.00 0.00 0.00 0.31 +0.08 32 0 250 0
30DEC26 11.50 P 0.00 0.00 0.00 0.46 +0.10 33 0 230 0
30DEC26 12.00 P 0.00 0.00 0.00 0.64 +0.11 33 0 260 0
30DEC26 12.50 P 0.00 0.00 0.00 0.85 +0.12 33 0 277 0
30DEC26 13.00 P 0.00 0.00 0.00 1.08 +0.11 33 0 365 0
30DEC26 13.50 P 1.40 1.40 1.34 1.32 +0.09 32 180 390 +90
30DEC26 14.00 P 0.00 0.00 0.00 1.65 +0.10 33 0 615 0
30DEC26 14.50 P 0.00 0.00 0.00 1.98 +0.15 34 0 666 0
30DEC26 15.00 P 0.00 0.00 0.00 2.33 +0.16 34 0 1,146 0
30DEC26 15.50 P 0.00 0.00 0.00 2.72 +0.18 34 0 951 0
30DEC26 16.00 P 0.00 0.00 0.00 3.12 +0.20 34 0 943 0
30DEC26 16.50 P 0.00 0.00 0.00 3.51 +0.19 34 0 1,241 0
30DEC26 17.00 P 0.00 0.00 0.00 3.93 +0.19 33 0 825 0
30DEC26 17.50 P 0.00 0.00 0.00 4.38 +0.20 34 0 131 0
30DEC26 18.00 P 0.00 0.00 0.00 4.84 +0.21 34 0 32 0
30DEC26 18.50 P 0.00 0.00 0.00 5.30 +0.21 34 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 5.77 +0.22 34 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 6.25 +0.23 35 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 6.73 +0.23 35 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 7.70 +0.23 35 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 8.68 +0.23 35 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.67 +0.24 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.65 +0.23 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 11.65 +0.24 37 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 12.64 +0.23 30 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 13.63 +0.23 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 14.63 +0.24 37 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 15.62 +0.23 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 16.62 +0.24 42 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 17.61 +0.23 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 18.63 +0.26 56 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 19.60 +0.23 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 20.60 +0.24 50 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.13 -0.03 34 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.16 -0.03 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.20 -0.02 34 0 110 0
30MAR27 9.75 P 0.00 0.00 0.00 0.24 -0.01 34 0 0 0
30MAR27 10.00 P 0.32 0.32 0.32 0.29 0.00 34 210 210 +180
30MAR27 10.50 P 0.00 0.00 0.00 0.40 +0.02 34 0 10 0
30MAR27 11.00 P 0.00 0.00 0.00 0.53 +0.04 34 0 0 0
30MAR27 11.50 P 0.70 0.70 0.70 0.68 +0.05 33 60 120 +60
30MAR27 12.00 P 0.00 0.00 0.00 0.85 +0.06 33 0 170 0
30MAR27 12.50 P 0.00 0.00 0.00 1.06 +0.07 33 0 400 0
30MAR27 13.00 P 0.00 0.00 0.00 1.30 +0.06 33 0 400 0
30MAR27 13.50 P 1.54 1.57 1.54 1.57 +0.12 33 180 546 +180
30MAR27 14.00 P 0.00 0.00 0.00 1.86 +0.13 33 0 821 0
30MAR27 14.50 P 0.00 0.00 0.00 2.19 +0.14 33 0 468 0
30MAR27 15.00 P 0.00 0.00 0.00 2.53 +0.15 33 0 341 0
30MAR27 15.50 P 0.00 0.00 0.00 2.89 +0.15 33 0 702 0
30MAR27 16.00 P 0.00 0.00 0.00 3.26 +0.14 33 0 186 0
30MAR27 16.50 P 0.00 0.00 0.00 3.66 +0.15 33 0 434 0
30MAR27 17.00 P 0.00 0.00 0.00 4.06 +0.15 33 0 244 0
30MAR27 17.50 P 0.00 0.00 0.00 4.50 +0.18 33 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 4.94 +0.19 34 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 5.38 +0.19 33 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.84 +0.20 34 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.30 +0.21 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.77 +0.21 34 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 7.72 +0.22 33 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.69 +0.22 33 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 9.67 +0.22 32 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 10.66 +0.23 33 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 11.65 +0.23 32 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 12.64 +0.23 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 13.63 +0.23 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.32 +0.10 39 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.37 +0.11 38 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.41 +0.10 38 0 310 0
29JUN27 9.75 P 0.42 0.42 0.42 0.46 +0.10 38 10 10 +10
29JUN27 10.00 P 0.00 0.00 0.00 0.52 +0.10 37 0 25 0
29JUN27 10.50 P 0.00 0.00 0.00 0.66 +0.11 37 0 15 0
29JUN27 11.00 P 0.00 0.00 0.00 0.82 +0.13 37 0 210 0
29JUN27 11.50 P 0.00 0.00 0.00 1.00 +0.13 37 0 123 0
29JUN27 12.00 P 0.00 0.00 0.00 1.21 +0.15 37 0 383 0
29JUN27 12.50 P 0.00 0.00 0.00 1.42 +0.14 37 0 142 0
29JUN27 13.00 P 0.00 0.00 0.00 1.66 +0.13 36 0 395 0
29JUN27 13.50 P 0.00 0.00 0.00 1.91 +0.13 36 0 137 0
29JUN27 14.00 P 0.00 0.00 0.00 2.19 +0.12 36 0 661 0
29JUN27 14.50 P 0.00 0.00 0.00 2.52 +0.15 36 0 26 0
29JUN27 15.00 P 0.00 0.00 0.00 2.88 +0.16 37 0 30 0
29JUN27 15.50 P 0.00 0.00 0.00 3.25 +0.18 37 0 64 0
29JUN27 16.00 P 0.00 0.00 0.00 3.63 +0.19 37 0 90 0
29JUN27 16.50 P 0.00 0.00 0.00 4.01 +0.18 38 0 600 0
29JUN27 17.00 P 0.00 0.00 0.00 4.41 +0.19 38 0 150 0
29JUN27 17.50 P 0.00 0.00 0.00 4.81 +0.17 38 0 29 0
29JUN27 18.00 P 0.00 0.00 0.00 5.24 +0.18 38 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.65 +0.16 38 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.09 +0.18 38 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.52 +0.18 38 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.96 +0.18 38 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.85 +0.19 37 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 8.77 +0.20 36 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 9.71 +0.21 35 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 10.68 +0.22 35 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 11.66 +0.22 35 0 0 0
TOTAL PUT 2,291 95,029 +811
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$ 4.45
29JUN26 3.50 C 0.00 0.00 0.00 0.95 -0.13 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.85 -0.13 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.75 -0.13 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.65 -0.13 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.55 -0.13 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.45 -0.13 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.35 -0.13 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.26 -0.13 45 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.17 -0.13 40 0 3 0
29JUN26 4.40 C 0.08 0.09 0.08 0.10 -0.11 38 100 150 +80
29JUN26 4.50 C 0.00 0.00 0.00 0.06 -0.08 40 0 100 0
29JUN26 4.60 C 0.00 0.00 0.00 0.03 -0.06 39 0 83 0
29JUN26 4.70 C 0.02 0.03 0.02 0.02 -0.03 43 325 231 +49
29JUN26 4.80 C 0.02 0.02 0.01 0.01 -0.02 44 311 204 +53
29JUN26 4.90 C 0.01 0.01 0.01 0.01 -0.01 51 168 145 +2
29JUN26 5.00 C 0.01 0.01 0.01 0.01 0.00 59 21 88 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 76 0 198 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 91 0 122 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 106 0 171 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 119 0 64 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 131 0 204 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 143 0 399 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 155 0 266 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 165 0 280 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 175 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 185 0 186 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 194 0 143 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 203 0 69 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 211 0 121 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 220 0 84 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 228 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 236 0 18 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 243 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 257 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 263 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 276 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 288 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 299 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 310 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 320 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.85 -0.13 0 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.75 -0.13 0 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.66 -0.12 43 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.57 -0.12 42 0 0 0
30JUL26 4.00 C 0.47 0.47 0.47 0.49 -0.11 41 1 1 +1
30JUL26 4.10 C 0.00 0.00 0.00 0.41 -0.09 40 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.34 -0.10 39 0 0 0
30JUL26 4.30 C 0.27 0.27 0.27 0.28 -0.09 39 1 7 +1
30JUL26 4.40 C 0.00 0.00 0.00 0.23 -0.07 39 0 0 0
30JUL26 4.50 C 0.17 0.17 0.17 0.18 -0.07 38 30 30 +30
30JUL26 4.60 C 0.13 0.13 0.13 0.14 -0.07 38 30 33 +30
30JUL26 4.70 C 0.00 0.00 0.00 0.11 -0.06 38 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.09 -0.04 39 0 33 0
30JUL26 4.90 C 0.00 0.00 0.00 0.07 -0.03 39 0 160 0
30JUL26 5.00 C 0.06 0.06 0.06 0.05 -0.03 39 4 73 +4
30JUL26 5.25 C 0.00 0.00 0.00 0.03 -0.02 41 0 4 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 -0.02 39 0 132 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 45 0 98 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 50 0 419 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 56 0 31 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 61 0 51 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 66 0 31 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 70 0 61 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 90 0 60 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 94 0 5 0
28AUG26 3.60 C 0.00 0.00 0.00 0.87 -0.11 43 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.78 -0.12 41 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.70 -0.12 41 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.62 -0.12 40 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.55 -0.10 40 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.48 -0.11 40 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.42 -0.09 40 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.36 -0.10 39 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.31 -0.08 39 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.27 -0.07 40 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.23 -0.06 40 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.20 -0.05 41 0 30 0
28AUG26 4.80 C 0.00 0.00 0.00 0.17 -0.05 41 0 12 0
28AUG26 4.90 C 0.00 0.00 0.00 0.14 -0.04 40 0 1 0
28AUG26 5.00 C 0.00 0.00 0.00 0.12 -0.04 41 0 1 0
28AUG26 5.25 C 0.00 0.00 0.00 0.08 -0.03 42 0 32 0
28AUG26 5.50 C 0.00 0.00 0.00 0.05 -0.02 42 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.03 -0.02 42 0 32 0
28AUG26 6.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 30 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 -0.01 42 0 35 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 76 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 101 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.90 -0.11 40 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.82 -0.11 40 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.74 -0.10 39 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.67 -0.09 39 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.60 -0.09 39 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.54 -0.08 39 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.48 -0.08 39 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.41 -0.10 37 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.36 -0.09 37 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.32 -0.08 38 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.28 -0.08 38 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.25 -0.07 38 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.21 -0.07 38 0 161 0
29SEP26 4.90 C 0.00 0.00 0.00 0.19 -0.06 39 0 50 0
29SEP26 5.00 C 0.00 0.00 0.00 0.16 -0.06 38 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.12 -0.04 40 0 0 0
29SEP26 5.50 C 0.08 0.08 0.08 0.08 -0.03 40 30 90 +20
29SEP26 5.75 C 0.00 0.00 0.00 0.05 -0.03 39 0 505 0
29SEP26 6.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 700 0
29SEP26 6.25 C 0.00 0.00 0.00 0.03 -0.01 42 0 110 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 102 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 -0.01 40 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 221 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 182 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 149 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 53 0 166 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 60 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 62 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 64 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 84 0 1 0
30DEC26 3.60 C 0.00 0.00 0.00 1.00 -0.10 39 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.93 -0.10 39 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.86 -0.10 39 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.80 -0.09 39 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.73 -0.09 38 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.68 -0.08 39 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 0.63 -0.07 39 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.58 -0.07 39 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.53 -0.07 39 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.49 -0.06 39 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.45 -0.06 39 0 100 0
30DEC26 4.70 C 0.00 0.00 0.00 0.41 -0.06 39 0 100 0
30DEC26 4.80 C 0.00 0.00 0.00 0.38 -0.05 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.34 -0.06 39 0 0 0
30DEC26 5.00 C 0.26 0.26 0.26 0.31 -0.06 39 2 2 +2
30DEC26 5.25 C 0.00 0.00 0.00 0.25 -0.04 40 0 60 0
30DEC26 5.50 C 0.00 0.00 0.00 0.19 -0.04 39 0 340 0
30DEC26 5.75 C 0.00 0.00 0.00 0.16 -0.02 40 0 32 0
30DEC26 6.00 C 0.00 0.00 0.00 0.13 -0.02 41 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.10 -0.02 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.08 -0.01 41 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.06 -0.02 41 0 23 0
30DEC26 7.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.04 -0.01 42 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 -0.01 40 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30MAR27 3.60 C 0.00 0.00 0.00 1.10 -0.08 40 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.04 -0.08 40 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.96 -0.09 39 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.90 -0.10 39 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.85 -0.09 39 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.79 -0.09 39 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.74 -0.08 39 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.70 -0.06 39 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.65 -0.06 39 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 0.60 -0.07 39 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.56 -0.07 39 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.52 -0.06 39 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.49 -0.06 39 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.45 -0.05 39 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.43 -0.04 39 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.36 -0.04 39 0 13 0
30MAR27 5.50 C 0.00 0.00 0.00 0.30 -0.03 40 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.25 -0.04 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.21 -0.02 40 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.17 -0.02 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.14 -0.01 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.12 -0.01 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.10 -0.01 40 0 30 0
30MAR27 7.25 C 0.00 0.00 0.00 0.08 -0.01 40 0 10 0
30MAR27 7.50 C 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 1 0
29JUN27 3.60 C 0.00 0.00 0.00 1.18 -0.09 39 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.11 -0.10 39 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.06 -0.08 39 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.00 -0.08 39 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.94 -0.09 39 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.89 -0.08 39 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.84 -0.07 39 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.79 -0.07 39 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.74 -0.07 39 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.70 -0.07 39 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.66 -0.07 39 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.62 -0.07 39 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.59 -0.06 39 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.55 -0.06 38 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.52 -0.06 39 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.45 -0.05 39 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.39 -0.05 39 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.34 -0.03 40 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.29 -0.03 39 0 2 0
29JUN27 6.25 C 0.00 0.00 0.00 0.25 -0.02 40 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.21 -0.03 39 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.18 -0.02 39 0 1 0
29JUN27 7.00 C 0.00 0.00 0.00 0.16 -0.01 40 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.13 -0.02 39 0 0 0
TOTAL CALL 1,023 8,677 +272
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 98 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 58 0 200 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 49 0 680 0
29JUN26 4.10 P 0.00 0.00 0.00 0.02 +0.01 47 0 9 0
29JUN26 4.20 P 0.00 0.00 0.00 0.03 +0.01 42 0 273 0
29JUN26 4.30 P 0.00 0.00 0.00 0.05 +0.01 38 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 0.09 +0.03 37 0 166 0
29JUN26 4.50 P 0.00 0.00 0.00 0.16 +0.05 42 0 352 0
29JUN26 4.60 P 0.26 0.27 0.25 0.24 +0.08 46 15 74 -7
29JUN26 4.70 P 0.37 0.40 0.37 0.32 +0.09 45 60 141 -49
29JUN26 4.80 P 0.50 0.50 0.50 0.42 +0.11 54 40 364 0
29JUN26 4.90 P 0.57 0.57 0.54 0.52 +0.13 63 11 243 0
29JUN26 5.00 P 0.00 0.00 0.00 0.62 +0.13 71 0 85 0
29JUN26 5.25 P 0.86 0.88 0.86 0.86 +0.12 79 135 216 -19
29JUN26 5.50 P 1.13 1.13 1.11 1.11 +0.11 94 162 208 -6
29JUN26 5.75 P 0.00 0.00 0.00 1.36 +0.12 109 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 1.61 +0.12 123 0 143 0
29JUN26 6.25 P 0.00 0.00 0.00 1.86 +0.13 136 0 381 0
29JUN26 6.50 P 0.00 0.00 0.00 2.11 +0.12 148 0 315 0
29JUN26 6.75 P 0.00 0.00 0.00 2.36 +0.12 159 0 145 0
29JUN26 7.00 P 0.00 0.00 0.00 2.63 +0.14 204 0 34 0
29JUN26 7.25 P 0.00 0.00 0.00 2.86 +0.12 181 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 3.11 +0.12 191 0 1 0
29JUN26 7.75 P 0.00 0.00 0.00 3.36 +0.12 201 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.61 +0.12 210 0 14 0
29JUN26 8.25 P 0.00 0.00 0.00 3.86 +0.12 218 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.10 +0.11 179 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.35 +0.11 187 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.60 +0.11 194 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 4.85 +0.11 201 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 5.11 +0.12 258 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 5.36 +0.12 265 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 5.60 +0.11 220 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 6.10 +0.11 232 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 6.61 +0.12 299 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 7.11 +0.13 311 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 7.62 +0.14 349 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 8.11 +0.13 332 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 3.70 P 0.03 0.03 0.03 0.02 0.00 39 30 90 +30
30JUL26 3.80 P 0.00 0.00 0.00 0.03 0.00 39 0 200 0
30JUL26 3.90 P 0.00 0.00 0.00 0.05 +0.01 40 0 146 0
30JUL26 4.00 P 0.00 0.00 0.00 0.07 +0.02 40 0 210 0
30JUL26 4.10 P 0.00 0.00 0.00 0.09 +0.02 38 0 100 0
30JUL26 4.20 P 0.00 0.00 0.00 0.13 +0.03 39 0 151 0
30JUL26 4.30 P 0.00 0.00 0.00 0.17 +0.04 39 0 60 0
30JUL26 4.40 P 0.26 0.26 0.26 0.21 +0.04 38 1 16 0
30JUL26 4.50 P 0.28 0.28 0.28 0.26 +0.04 37 4 72 -4
30JUL26 4.60 P 0.00 0.00 0.00 0.33 +0.05 38 0 80 0
30JUL26 4.70 P 0.00 0.00 0.00 0.39 +0.05 36 0 33 0
30JUL26 4.80 P 0.00 0.00 0.00 0.47 +0.07 37 0 730 0
30JUL26 4.90 P 0.00 0.00 0.00 0.57 +0.09 42 0 102 0
30JUL26 5.00 P 0.00 0.00 0.00 0.65 +0.11 41 0 113 0
30JUL26 5.25 P 0.00 0.00 0.00 0.89 +0.12 48 0 147 0
30JUL26 5.50 P 0.00 0.00 0.00 1.11 +0.11 44 0 60 0
30JUL26 5.75 P 0.00 0.00 0.00 1.36 +0.12 51 0 120 0
30JUL26 6.00 P 0.00 0.00 0.00 1.61 +0.12 57 0 36 0
30JUL26 6.25 P 0.00 0.00 0.00 1.86 +0.12 63 0 5 0
30JUL26 6.50 P 0.00 0.00 0.00 2.11 +0.12 69 0 1 0
30JUL26 6.75 P 0.00 0.00 0.00 2.36 +0.12 74 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.63 +0.14 92 0 1 0
30JUL26 7.25 P 0.00 0.00 0.00 2.86 +0.12 84 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 3.11 +0.12 88 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.36 +0.12 93 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.61 +0.12 97 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.86 +0.12 101 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 4.10 +0.11 89 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.08 +0.02 41 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.10 +0.02 40 0 2 0
28AUG26 4.00 P 0.00 0.00 0.00 0.13 +0.02 40 0 42 0
28AUG26 4.10 P 0.18 0.18 0.18 0.17 +0.03 41 30 36 +30
28AUG26 4.20 P 0.00 0.00 0.00 0.21 +0.04 41 0 61 0
28AUG26 4.30 P 0.00 0.00 0.00 0.25 +0.04 41 0 46 0
28AUG26 4.40 P 0.00 0.00 0.00 0.30 +0.05 41 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 0.35 +0.05 40 0 64 0
28AUG26 4.60 P 0.00 0.00 0.00 0.41 +0.05 40 0 88 0
28AUG26 4.70 P 0.00 0.00 0.00 0.49 +0.07 42 0 84 0
28AUG26 4.80 P 0.00 0.00 0.00 0.56 +0.08 42 0 72 0
28AUG26 4.90 P 0.00 0.00 0.00 0.63 +0.08 42 0 86 0
28AUG26 5.00 P 0.00 0.00 0.00 0.71 +0.09 43 0 234 0
28AUG26 5.25 P 0.00 0.00 0.00 0.93 +0.12 46 0 51 0
28AUG26 5.50 P 0.00 0.00 0.00 1.16 +0.13 49 0 171 0
28AUG26 5.75 P 0.00 0.00 0.00 1.37 +0.12 44 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.62 +0.12 49 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.86 +0.12 50 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.12 +0.13 59 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.36 +0.12 58 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.63 +0.14 71 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.87 +0.13 72 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.11 +0.12 70 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.36 +0.12 74 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.61 +0.12 77 0 0 0
29SEP26 3.60 P 0.09 0.09 0.09 0.07 +0.01 40 30 30 +30
29SEP26 3.70 P 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.11 +0.01 39 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.14 +0.01 39 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.17 +0.02 39 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 0.21 +0.02 39 0 0 0
29SEP26 4.20 P 0.30 0.30 0.30 0.25 +0.03 39 30 34 +30
29SEP26 4.30 P 0.35 0.35 0.35 0.30 +0.03 40 30 30 +30
29SEP26 4.40 P 0.00 0.00 0.00 0.35 +0.04 40 0 30 0
29SEP26 4.50 P 0.00 0.00 0.00 0.41 +0.05 40 0 3 0
29SEP26 4.60 P 0.00 0.00 0.00 0.47 +0.05 40 0 31 0
29SEP26 4.70 P 0.00 0.00 0.00 0.54 +0.06 41 0 60 0
29SEP26 4.80 P 0.00 0.00 0.00 0.61 +0.07 41 0 121 0
29SEP26 4.90 P 0.00 0.00 0.00 0.68 +0.07 41 0 62 0
29SEP26 5.00 P 0.00 0.00 0.00 0.76 +0.08 42 0 356 0
29SEP26 5.25 P 0.00 0.00 0.00 0.96 +0.09 43 0 43 0
29SEP26 5.50 P 1.25 1.25 1.25 1.18 +0.10 44 40 151 -10
29SEP26 5.75 P 0.00 0.00 0.00 1.42 +0.11 48 0 501 0
29SEP26 6.00 P 1.63 1.63 1.63 1.65 +0.13 49 44 531 0
29SEP26 6.25 P 0.00 0.00 0.00 1.88 +0.12 49 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 2.12 +0.12 50 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 2.36 +0.12 50 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.63 +0.14 61 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.87 +0.13 61 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 3.11 +0.12 60 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 3.36 +0.12 63 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 3.61 +0.12 66 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.86 +0.12 69 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 4.11 +0.12 71 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.35 +0.11 66 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.60 +0.11 68 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 4.86 +0.12 79 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.11 +0.12 81 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 5.36 +0.12 83 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.60 +0.11 77 0 16 0
29SEP26 10.50 P 0.00 0.00 0.00 6.10 +0.11 81 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.61 +0.12 94 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 7.11 +0.13 97 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.62 +0.14 107 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 8.11 +0.13 105 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.16 +0.02 40 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.19 +0.03 41 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.23 +0.04 41 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.26 +0.03 41 0 1 0
30DEC26 4.00 P 0.00 0.00 0.00 0.30 +0.04 41 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.34 +0.04 40 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 0.39 +0.05 41 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 0.45 +0.06 42 0 10 0
30DEC26 4.40 P 0.00 0.00 0.00 0.50 +0.06 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.56 +0.07 42 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.62 +0.07 42 0 106 0
30DEC26 4.70 P 0.00 0.00 0.00 0.68 +0.07 42 0 131 0
30DEC26 4.80 P 0.00 0.00 0.00 0.73 +0.07 41 0 89 0
30DEC26 4.90 P 0.00 0.00 0.00 0.80 +0.09 41 0 31 0
30DEC26 5.00 P 0.87 0.88 0.85 0.85 +0.05 39 140 266 +140
30DEC26 5.25 P 1.06 1.07 1.03 1.04 +0.07 40 164 218 +160
30DEC26 5.50 P 0.00 0.00 0.00 1.26 +0.09 42 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.47 +0.10 42 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 1.69 +0.10 43 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 1.92 +0.11 44 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 2.15 +0.12 45 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.38 +0.12 44 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.63 +0.13 47 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 2.87 +0.13 48 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.12 +0.11 50 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.37 +0.11 52 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.61 +0.12 52 0 7 0
30DEC26 8.25 P 0.00 0.00 0.00 3.87 +0.13 57 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.12 +0.13 59 0 6 0
30DEC26 8.75 P 0.00 0.00 0.00 4.37 +0.13 61 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.61 +0.12 60 0 8 0
30DEC26 9.25 P 0.00 0.00 0.00 4.86 +0.12 62 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.23 +0.04 40 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.26 +0.04 40 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.30 +0.04 40 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.34 +0.04 40 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.38 +0.04 40 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.43 +0.05 40 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.48 +0.06 40 0 13 0
30MAR27 4.30 P 0.00 0.00 0.00 0.53 +0.06 40 0 16 0
30MAR27 4.40 P 0.53 0.53 0.53 0.58 +0.06 40 10 22 0
30MAR27 4.50 P 0.00 0.00 0.00 0.63 +0.05 40 0 13 0
30MAR27 4.60 P 0.00 0.00 0.00 0.69 +0.06 40 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.75 +0.06 40 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.82 +0.07 40 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.88 +0.07 40 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.95 +0.07 40 0 53 0
30MAR27 5.25 P 0.00 0.00 0.00 1.14 +0.08 41 0 17 0
30MAR27 5.50 P 0.00 0.00 0.00 1.32 +0.08 40 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.53 +0.10 41 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.74 +0.10 42 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.96 +0.11 42 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.17 +0.10 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.40 +0.11 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.64 +0.11 43 0 8 0
30MAR27 7.25 P 0.00 0.00 0.00 2.88 +0.12 43 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.12 +0.11 44 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 3.37 +0.11 46 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.61 +0.12 45 0 4 0
30MAR27 8.25 P 0.00 0.00 0.00 3.87 +0.13 50 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.12 +0.13 52 0 4 0
29JUN27 3.60 P 0.00 0.00 0.00 0.29 +0.03 40 0 7 0
29JUN27 3.70 P 0.00 0.00 0.00 0.32 +0.03 40 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.36 +0.03 40 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.41 +0.04 40 0 4 0
29JUN27 4.00 P 0.00 0.00 0.00 0.45 +0.04 40 0 4 0
29JUN27 4.10 P 0.00 0.00 0.00 0.50 +0.04 40 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.55 +0.05 40 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.60 +0.04 40 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.65 +0.04 40 0 3 0
29JUN27 4.50 P 0.00 0.00 0.00 0.72 +0.06 40 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.77 +0.05 40 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.82 +0.05 39 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.89 +0.05 40 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.97 +0.07 41 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.03 +0.07 40 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.20 +0.07 40 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.38 +0.07 40 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.58 +0.08 40 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.79 +0.09 41 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.00 +0.09 41 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.21 +0.09 41 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 2.44 +0.10 41 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.66 +0.11 41 0 2 0
29JUN27 7.25 P 0.00 0.00 0.00 2.89 +0.11 41 0 0 0
TOTAL PUT 976 11,075 +355
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SET - SENSETIME CLOSING PRICE HK$ 1.45
29JUN26 0.90 C 0.00 0.00 0.00 0.56 -0.02 224 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.51 -0.02 203 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.46 -0.02 182 0 1 0
29JUN26 1.05 C 0.00 0.00 0.00 0.41 -0.02 162 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.36 -0.02 143 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.31 -0.02 125 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.26 -0.02 107 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.21 -0.02 89 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.16 -0.03 71 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.11 -0.03 53 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.08 -0.02 64 0 0 0
29JUN26 1.45 C 0.04 0.04 0.04 0.04 -0.03 49 1 104 0
29JUN26 1.50 C 0.02 0.02 0.02 0.02 -0.02 48 2 70 -2
29JUN26 1.55 C 0.01 0.01 0.01 0.01 -0.01 51 2 36 +2
29JUN26 1.60 C 0.01 0.01 0.01 0.01 0.00 65 1 116 -1
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 79 0 52 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 91 0 61 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 102 0 61 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 113 0 82 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 124 0 51 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 134 0 399 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 143 0 33 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 152 0 180 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 169 0 111 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 185 0 353 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 199 0 95 0
29JUN26 2.40 C 0.00 0.00 0.00 0.01 0.00 213 0 1,077 0
29JUN26 2.50 C 0.00 0.00 0.00 0.01 0.00 226 0 178 0
29JUN26 2.60 C 0.00 0.00 0.00 0.01 0.00 239 0 236 0
29JUN26 2.70 C 0.00 0.00 0.00 0.01 0.00 250 0 67 0
29JUN26 2.80 C 0.00 0.00 0.00 0.01 0.00 262 0 155 0
29JUN26 2.90 C 0.00 0.00 0.00 0.01 0.00 272 0 35 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 282 0 2,615 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 292 0 220 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 301 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 310 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 319 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 327 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 335 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 343 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 351 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 358 0 15 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 365 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 372 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 379 0 0 0
30JUL26 1.00 C 0.00 0.00 0.00 0.47 -0.01 91 0 0 0
30JUL26 1.05 C 0.00 0.00 0.00 0.42 -0.02 81 0 0 0
30JUL26 1.10 C 0.00 0.00 0.00 0.37 -0.02 72 0 0 0
30JUL26 1.15 C 0.00 0.00 0.00 0.32 -0.01 63 0 0 0
30JUL26 1.20 C 0.00 0.00 0.00 0.28 -0.01 64 0 0 0
30JUL26 1.25 C 0.00 0.00 0.00 0.23 -0.02 55 0 0 0
30JUL26 1.30 C 0.00 0.00 0.00 0.20 -0.01 59 0 0 0
30JUL26 1.35 C 0.00 0.00 0.00 0.15 -0.03 49 0 0 0
30JUL26 1.40 C 0.12 0.12 0.12 0.12 -0.02 49 2 2 0
30JUL26 1.45 C 0.00 0.00 0.00 0.10 -0.02 52 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.08 -0.01 53 0 6 0
30JUL26 1.55 C 0.00 0.00 0.00 0.06 -0.01 52 0 10 0
30JUL26 1.60 C 0.00 0.00 0.00 0.05 -0.01 54 0 31 0
30JUL26 1.65 C 0.00 0.00 0.00 0.04 0.00 56 0 26 0
30JUL26 1.70 C 0.03 0.03 0.03 0.03 0.00 55 1 17 +1
30JUL26 1.75 C 0.00 0.00 0.00 0.02 0.00 53 0 40 0
30JUL26 1.80 C 0.00 0.00 0.00 0.01 0.00 48 0 73 0
30JUL26 1.85 C 0.00 0.00 0.00 0.01 0.00 52 0 26 0
30JUL26 1.90 C 0.00 0.00 0.00 0.01 0.00 57 0 135 0
30JUL26 1.95 C 0.01 0.01 0.01 0.01 0.00 61 3 64 -2
30JUL26 2.00 C 0.01 0.01 0.01 0.01 0.00 65 5 33 0
30JUL26 2.10 C 0.00 0.00 0.00 0.01 0.00 72 0 20 0
30JUL26 2.20 C 0.00 0.00 0.00 0.01 0.00 79 0 16 0
30JUL26 2.30 C 0.00 0.00 0.00 0.01 0.00 85 0 32 0
30JUL26 2.40 C 0.00 0.00 0.00 0.01 0.00 91 0 32 0
30JUL26 2.50 C 0.00 0.00 0.00 0.01 0.00 97 0 11 0
30JUL26 2.60 C 0.00 0.00 0.00 0.01 0.00 102 0 31 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 112 0 36 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 121 0 33 0
28AUG26 1.00 C 0.00 0.00 0.00 0.48 -0.01 77 0 0 0
28AUG26 1.05 C 0.00 0.00 0.00 0.43 -0.01 69 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.38 -0.02 61 0 0 0
28AUG26 1.15 C 0.00 0.00 0.00 0.34 -0.01 61 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.30 -0.01 60 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.26 -0.02 57 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.23 -0.01 58 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.20 -0.01 58 0 0 0
28AUG26 1.40 C 0.19 0.19 0.19 0.16 -0.02 53 1 17 +1
28AUG26 1.45 C 0.00 0.00 0.00 0.14 -0.01 55 0 18 0
28AUG26 1.50 C 0.00 0.00 0.00 0.12 -0.01 55 0 10 0
28AUG26 1.55 C 0.00 0.00 0.00 0.10 -0.01 55 0 1 0
28AUG26 1.60 C 0.00 0.00 0.00 0.08 -0.01 53 0 0 0
28AUG26 1.65 C 0.07 0.07 0.07 0.07 -0.01 55 8 78 +7
28AUG26 1.70 C 0.06 0.06 0.06 0.06 -0.01 56 4 118 0
28AUG26 1.75 C 0.00 0.00 0.00 0.04 -0.02 51 0 66 0
28AUG26 1.80 C 0.00 0.00 0.00 0.03 -0.02 50 0 3 0
28AUG26 1.85 C 0.00 0.00 0.00 0.02 -0.02 47 0 18 0
28AUG26 1.90 C 0.03 0.03 0.03 0.01 -0.02 42 10 23 +10
28AUG26 1.95 C 0.00 0.00 0.00 0.01 -0.01 45 0 32 0
28AUG26 2.00 C 0.00 0.00 0.00 0.01 0.00 48 0 8 0
28AUG26 2.10 C 0.00 0.00 0.00 0.01 0.00 54 0 149 0
28AUG26 2.20 C 0.00 0.00 0.00 0.01 0.00 59 0 86 0
28AUG26 2.30 C 0.00 0.00 0.00 0.01 0.00 64 0 48 0
28AUG26 2.40 C 0.00 0.00 0.00 0.01 0.00 68 0 11 0
28AUG26 2.50 C 0.00 0.00 0.00 0.01 0.00 72 0 1 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 84 0 3 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 87 0 1 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.48 -0.02 61 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.44 0.00 62 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.40 -0.01 61 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.36 0.00 60 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.32 -0.01 57 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.28 -0.02 55 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.25 -0.02 55 0 1 0
29SEP26 1.35 C 0.00 0.00 0.00 0.22 -0.01 55 0 0 0
29SEP26 1.40 C 0.00 0.00 0.00 0.19 -0.02 53 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.17 -0.01 54 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.15 -0.01 55 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.13 -0.01 55 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.11 -0.01 54 0 0 0
29SEP26 1.65 C 0.10 0.10 0.10 0.10 -0.01 55 2 19 0
29SEP26 1.70 C 0.00 0.00 0.00 0.08 -0.02 53 0 16 0
29SEP26 1.75 C 0.00 0.00 0.00 0.07 -0.01 54 0 48 0
29SEP26 1.80 C 0.00 0.00 0.00 0.06 -0.01 54 0 104 0
29SEP26 1.85 C 0.00 0.00 0.00 0.05 -0.01 53 0 11 0
29SEP26 1.90 C 0.00 0.00 0.00 0.04 -0.01 52 0 200 0
29SEP26 1.95 C 0.00 0.00 0.00 0.03 -0.01 50 0 191 0
29SEP26 2.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 206 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 -0.01 44 0 206 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 48 0 8 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 52 0 344 0
29SEP26 2.40 C 0.00 0.00 0.00 0.01 0.00 56 0 204 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 0.00 59 0 114 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 62 0 128 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 66 0 92 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 69 0 202 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 71 0 5 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 74 0 19 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 77 0 7 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 79 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 82 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 84 0 60 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 86 0 23 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 88 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 90 0 91 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 92 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 94 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 96 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 98 0 146 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 100 0 123 0
30DEC26 1.00 C 0.00 0.00 0.00 0.52 0.00 61 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.48 0.00 59 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.44 0.00 57 0 1 0
30DEC26 1.15 C 0.00 0.00 0.00 0.40 -0.01 55 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.37 -0.01 55 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.34 -0.01 55 0 0 0
30DEC26 1.30 C 0.00 0.00 0.00 0.31 -0.01 54 0 0 0
30DEC26 1.35 C 0.00 0.00 0.00 0.28 -0.01 53 0 0 0
30DEC26 1.40 C 0.00 0.00 0.00 0.26 -0.01 54 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.23 -0.02 53 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.21 -0.02 53 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.19 -0.02 53 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.17 -0.02 52 0 2 0
30DEC26 1.65 C 0.00 0.00 0.00 0.16 -0.02 53 0 1 0
30DEC26 1.70 C 0.00 0.00 0.00 0.15 -0.01 55 0 2 0
30DEC26 1.75 C 0.00 0.00 0.00 0.13 -0.02 53 0 146 0
30DEC26 1.80 C 0.00 0.00 0.00 0.12 -0.01 54 0 291 0
30DEC26 1.85 C 0.00 0.00 0.00 0.11 -0.01 54 0 170 0
30DEC26 1.90 C 0.00 0.00 0.00 0.10 -0.01 54 0 3 0
30DEC26 1.95 C 0.00 0.00 0.00 0.09 -0.01 54 0 1 0
30DEC26 2.00 C 0.00 0.00 0.00 0.08 -0.01 53 0 20 0
30DEC26 2.10 C 0.07 0.07 0.07 0.07 -0.01 55 1 5 0
30DEC26 2.20 C 0.00 0.00 0.00 0.06 -0.01 56 0 10 0
30DEC26 2.30 C 0.00 0.00 0.00 0.05 -0.01 56 0 121 0
30DEC26 2.40 C 0.00 0.00 0.00 0.04 -0.01 55 0 10 0
30DEC26 2.50 C 0.00 0.00 0.00 0.03 -0.01 54 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.02 -0.01 51 0 7 0
30DEC26 2.70 C 0.00 0.00 0.00 0.01 -0.01 47 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.01 0.00 49 0 6 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 51 0 11 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 55 0 540 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 58 0 38 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 60 0 45 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 67 0 46 0
30MAR27 1.00 C 0.00 0.00 0.00 0.55 0.00 59 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.51 0.00 57 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.48 0.00 57 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.44 -0.01 54 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.41 -0.01 54 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.38 -0.01 54 0 0 0
30MAR27 1.30 C 0.00 0.00 0.00 0.36 0.00 55 0 0 0
30MAR27 1.35 C 0.00 0.00 0.00 0.33 -0.01 54 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.31 0.00 54 0 16 0
30MAR27 1.45 C 0.00 0.00 0.00 0.29 0.00 55 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.27 0.00 55 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.25 0.00 54 0 3 0
30MAR27 1.60 C 0.00 0.00 0.00 0.23 -0.01 54 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.21 -0.01 53 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.20 -0.01 54 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.18 -0.01 53 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.17 -0.01 54 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.16 -0.01 54 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.15 -0.01 54 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.13 -0.02 52 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.12 -0.02 52 0 1 0
30MAR27 2.10 C 0.00 0.00 0.00 0.11 0.00 54 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.09 -0.01 53 0 6 0
30MAR27 2.30 C 0.00 0.00 0.00 0.08 -0.01 53 0 3 0
30MAR27 2.40 C 0.00 0.00 0.00 0.07 -0.01 54 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 0.06 -0.01 54 0 8 0
30MAR27 2.60 C 0.00 0.00 0.00 0.05 -0.01 53 0 5 0
30MAR27 2.70 C 0.00 0.00 0.00 0.04 -0.01 52 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.03 -0.01 50 0 11 0
30MAR27 2.90 C 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 6 0
30MAR27 3.10 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 50 0 11 0
29JUN27 1.00 C 0.00 0.00 0.00 0.57 -0.01 55 0 0 0
29JUN27 1.05 C 0.00 0.00 0.00 0.54 -0.01 56 0 0 0
29JUN27 1.10 C 0.00 0.00 0.00 0.50 -0.01 53 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.47 -0.01 53 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.44 -0.01 53 0 0 0
29JUN27 1.25 C 0.00 0.00 0.00 0.42 -0.01 54 0 0 0
29JUN27 1.30 C 0.00 0.00 0.00 0.39 -0.01 53 0 0 0
29JUN27 1.35 C 0.00 0.00 0.00 0.37 -0.02 53 0 30 0
29JUN27 1.40 C 0.00 0.00 0.00 0.34 -0.01 52 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.32 -0.01 52 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.30 -0.01 52 0 1 0
29JUN27 1.55 C 0.00 0.00 0.00 0.28 -0.01 52 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.26 -0.02 51 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.25 -0.01 52 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.23 -0.02 52 0 30 0
29JUN27 1.75 C 0.00 0.00 0.00 0.22 -0.02 52 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.20 -0.03 51 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.19 -0.02 52 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.18 -0.02 52 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.17 -0.02 52 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.16 -0.02 52 0 1 0
29JUN27 2.10 C 0.00 0.00 0.00 0.14 -0.01 52 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.12 -0.02 51 0 7 0
29JUN27 2.30 C 0.00 0.00 0.00 0.11 -0.01 52 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.10 -0.01 53 0 0 0
29JUN27 2.50 C 0.11 0.11 0.11 0.08 -0.02 51 1 2 -1
TOTAL CALL 44 12,558 +15
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 185 0 28 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 165 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 127 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 109 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 91 0 18 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 73 0 14 0
29JUN26 1.35 P 0.00 0.00 0.00 0.01 -0.01 55 0 155 0
29JUN26 1.40 P 0.03 0.03 0.03 0.02 -0.01 51 1 28 0
29JUN26 1.45 P 0.03 0.03 0.03 0.05 +0.01 63 1 43 +1
29JUN26 1.50 P 0.08 0.08 0.08 0.08 +0.01 63 10 69 0
29JUN26 1.55 P 0.00 0.00 0.00 0.12 +0.02 68 0 80 0
29JUN26 1.60 P 0.16 0.16 0.16 0.16 +0.02 67 10 82 -10
29JUN26 1.65 P 0.00 0.00 0.00 0.20 +0.02 0 0 176 0
29JUN26 1.70 P 0.25 0.25 0.25 0.25 +0.02 0 1 91 -4
29JUN26 1.75 P 0.29 0.29 0.29 0.30 +0.02 0 1 51 -1
29JUN26 1.80 P 0.00 0.00 0.00 0.35 +0.02 0 0 124 0
29JUN26 1.85 P 0.00 0.00 0.00 0.40 +0.02 0 0 76 0
29JUN26 1.90 P 0.00 0.00 0.00 0.45 +0.02 0 0 60 0
29JUN26 1.95 P 0.00 0.00 0.00 0.50 +0.02 0 0 24 0
29JUN26 2.00 P 0.00 0.00 0.00 0.55 +0.01 0 0 87 0
29JUN26 2.10 P 0.00 0.00 0.00 0.65 +0.01 0 0 16 0
29JUN26 2.20 P 0.00 0.00 0.00 0.75 +0.01 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.85 +0.01 0 0 13 0
29JUN26 2.40 P 0.96 0.96 0.96 0.96 +0.02 217 1 71 0
29JUN26 2.50 P 0.00 0.00 0.00 1.05 +0.01 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 1.15 +0.01 0 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 1.25 +0.01 0 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 1.35 +0.01 0 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 1.45 +0.01 0 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 1.55 +0.01 0 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 1.65 +0.01 0 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.75 +0.01 0 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.85 +0.01 0 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.95 +0.01 0 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 2.05 +0.01 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 2.15 +0.01 0 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 2.25 +0.01 0 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 2.35 +0.01 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 2.45 +0.01 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 2.55 +0.01 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 2.65 +0.01 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.75 +0.01 0 0 0 0
30JUL26 1.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 1.05 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 47 0 6 0
30JUL26 1.25 P 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
30JUL26 1.30 P 0.00 0.00 0.00 0.03 -0.01 48 0 102 0
30JUL26 1.35 P 0.05 0.05 0.05 0.06 +0.01 57 5 28 +5
30JUL26 1.40 P 0.00 0.00 0.00 0.07 0.00 51 0 15 0
30JUL26 1.45 P 0.00 0.00 0.00 0.10 +0.01 54 0 16 0
30JUL26 1.50 P 0.00 0.00 0.00 0.13 +0.01 55 0 8 0
30JUL26 1.55 P 0.00 0.00 0.00 0.16 +0.01 54 0 24 0
30JUL26 1.60 P 0.00 0.00 0.00 0.20 +0.02 57 0 18 0
30JUL26 1.65 P 0.00 0.00 0.00 0.24 +0.02 58 0 13 0
30JUL26 1.70 P 0.00 0.00 0.00 0.27 +0.01 51 0 24 0
30JUL26 1.75 P 0.00 0.00 0.00 0.31 +0.01 47 0 7 0
30JUL26 1.80 P 0.00 0.00 0.00 0.35 0.00 0 0 110 0
30JUL26 1.85 P 0.00 0.00 0.00 0.40 +0.01 0 0 4 0
30JUL26 1.90 P 0.00 0.00 0.00 0.45 +0.01 0 0 13 0
30JUL26 1.95 P 0.50 0.50 0.50 0.50 +0.01 0 1 17 0
30JUL26 2.00 P 0.00 0.00 0.00 0.55 +0.01 0 0 27 0
30JUL26 2.10 P 0.00 0.00 0.00 0.65 +0.01 0 0 5 0
30JUL26 2.20 P 0.00 0.00 0.00 0.75 +0.01 0 0 71 0
30JUL26 2.30 P 0.00 0.00 0.00 0.85 +0.01 0 0 29 0
30JUL26 2.40 P 0.00 0.00 0.00 0.96 +0.02 98 0 2 0
30JUL26 2.50 P 0.00 0.00 0.00 1.05 +0.01 0 0 14 -9
30JUL26 2.60 P 0.00 0.00 0.00 1.15 +0.01 0 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 1.25 +0.01 0 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 1.35 +0.01 0 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 1.45 +0.01 0 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 1.55 +0.01 0 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 0.00 57 0 60 0
28AUG26 1.15 P 0.00 0.00 0.00 0.03 0.00 58 0 30 0
28AUG26 1.20 P 0.04 0.04 0.04 0.04 0.00 57 2 211 +2
28AUG26 1.25 P 0.05 0.05 0.05 0.05 0.00 55 2 29 +2
28AUG26 1.30 P 0.00 0.00 0.00 0.07 +0.01 57 0 208 0
28AUG26 1.35 P 0.00 0.00 0.00 0.08 0.00 52 0 7 0
28AUG26 1.40 P 0.00 0.00 0.00 0.11 +0.01 56 0 5 0
28AUG26 1.45 P 0.00 0.00 0.00 0.13 +0.01 54 0 3 0
28AUG26 1.50 P 0.00 0.00 0.00 0.16 +0.01 54 0 7 0
28AUG26 1.55 P 0.00 0.00 0.00 0.19 +0.01 54 0 62 0
28AUG26 1.60 P 0.00 0.00 0.00 0.23 +0.02 56 0 8 0
28AUG26 1.65 P 0.00 0.00 0.00 0.26 +0.01 54 0 4 0
28AUG26 1.70 P 0.00 0.00 0.00 0.30 +0.01 55 0 2 0
28AUG26 1.75 P 0.00 0.00 0.00 0.34 +0.01 55 0 8 0
28AUG26 1.80 P 0.00 0.00 0.00 0.39 +0.02 59 0 13 0
28AUG26 1.85 P 0.00 0.00 0.00 0.43 +0.02 58 0 2 0
28AUG26 1.90 P 0.00 0.00 0.00 0.48 +0.02 62 0 5 0
28AUG26 1.95 P 0.00 0.00 0.00 0.52 +0.02 59 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.57 +0.02 63 0 5 0
28AUG26 2.10 P 0.00 0.00 0.00 0.66 +0.01 60 0 9 0
28AUG26 2.20 P 0.00 0.00 0.00 0.76 +0.02 66 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.85 0.00 0 0 4 0
28AUG26 2.40 P 0.00 0.00 0.00 0.96 +0.02 76 0 2 0
28AUG26 2.50 P 0.00 0.00 0.00 1.05 +0.01 0 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 1.15 +0.01 0 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 1.25 +0.01 0 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 1.35 +0.01 0 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 1.45 +0.01 0 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 1.55 +0.01 0 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 53 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.03 0.00 54 0 2 0
29SEP26 1.15 P 0.00 0.00 0.00 0.04 0.00 54 0 0 0
29SEP26 1.20 P 0.00 0.00 0.00 0.06 +0.01 57 0 5 0
29SEP26 1.25 P 0.00 0.00 0.00 0.07 0.00 54 0 0 0
29SEP26 1.30 P 0.00 0.00 0.00 0.09 0.00 55 0 130 0
29SEP26 1.35 P 0.00 0.00 0.00 0.11 +0.01 54 0 2 0
29SEP26 1.40 P 0.00 0.00 0.00 0.13 0.00 53 0 3 0
29SEP26 1.45 P 0.00 0.00 0.00 0.15 0.00 51 0 23 0
29SEP26 1.50 P 0.18 0.18 0.18 0.18 0.00 52 3 79 0
29SEP26 1.55 P 0.22 0.22 0.22 0.22 +0.02 55 3 12 +3
29SEP26 1.60 P 0.24 0.24 0.24 0.25 +0.01 54 1 21 0
29SEP26 1.65 P 0.00 0.00 0.00 0.29 +0.01 56 0 14 0
29SEP26 1.70 P 0.00 0.00 0.00 0.32 +0.01 53 0 45 0
29SEP26 1.75 P 0.00 0.00 0.00 0.37 +0.02 58 0 20 0
29SEP26 1.80 P 0.00 0.00 0.00 0.41 +0.02 58 0 23 0
29SEP26 1.85 P 0.00 0.00 0.00 0.45 +0.02 58 0 18 0
29SEP26 1.90 P 0.00 0.00 0.00 0.49 +0.01 57 0 200 0
29SEP26 1.95 P 0.00 0.00 0.00 0.54 +0.02 60 0 191 0
29SEP26 2.00 P 0.00 0.00 0.00 0.58 +0.02 58 0 306 0
29SEP26 2.10 P 0.00 0.00 0.00 0.67 +0.01 58 0 234 0
29SEP26 2.20 P 0.00 0.00 0.00 0.76 +0.01 56 0 25 0
29SEP26 2.30 P 0.00 0.00 0.00 0.86 +0.01 60 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 0.96 +0.01 65 0 201 0
29SEP26 2.50 P 0.00 0.00 0.00 1.05 0.00 0 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 1.15 +0.01 0 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 1.25 0.00 0 0 3 0
29SEP26 2.80 P 0.00 0.00 0.00 1.35 +0.01 0 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 1.45 0.00 0 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.55 -0.02 0 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.65 -0.02 0 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.75 -0.02 0 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.85 +0.01 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.95 +0.01 0 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 2.05 +0.01 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 2.15 +0.01 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 2.25 +0.01 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 2.35 +0.01 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 2.45 +0.01 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.55 +0.01 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.65 +0.01 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.75 +0.01 0 0 0 0
30DEC26 1.00 P 0.05 0.05 0.05 0.04 0.00 54 2 3 +2
30DEC26 1.05 P 0.00 0.00 0.00 0.05 0.00 53 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.07 0.00 55 0 1 0
30DEC26 1.15 P 0.00 0.00 0.00 0.08 0.00 54 0 0 0
30DEC26 1.20 P 0.00 0.00 0.00 0.09 0.00 51 0 31 0
30DEC26 1.25 P 0.00 0.00 0.00 0.12 +0.01 54 0 1 0
30DEC26 1.30 P 0.00 0.00 0.00 0.14 +0.01 54 0 31 0
30DEC26 1.35 P 0.00 0.00 0.00 0.17 +0.01 56 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.19 +0.01 54 0 12 0
30DEC26 1.45 P 0.00 0.00 0.00 0.22 +0.01 55 0 69 0
30DEC26 1.50 P 0.00 0.00 0.00 0.25 +0.01 55 0 19 0
30DEC26 1.55 P 0.00 0.00 0.00 0.28 +0.01 55 0 6 0
30DEC26 1.60 P 0.00 0.00 0.00 0.31 +0.01 54 0 28 0
30DEC26 1.65 P 0.00 0.00 0.00 0.34 0.00 54 0 9 0
30DEC26 1.70 P 0.00 0.00 0.00 0.38 +0.01 55 0 34 0
30DEC26 1.75 P 0.41 0.41 0.41 0.41 0.00 53 1 123 0
30DEC26 1.80 P 0.00 0.00 0.00 0.45 0.00 54 0 311 0
30DEC26 1.85 P 0.00 0.00 0.00 0.49 +0.01 54 0 176 0
30DEC26 1.90 P 0.00 0.00 0.00 0.53 +0.01 54 0 6 0
30DEC26 1.95 P 0.00 0.00 0.00 0.58 +0.01 57 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.62 +0.01 57 0 25 0
30DEC26 2.10 P 0.00 0.00 0.00 0.71 +0.02 58 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.79 +0.01 56 0 11 0
30DEC26 2.30 P 0.00 0.00 0.00 0.88 0.00 56 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.98 +0.01 60 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 1.07 +0.01 58 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 1.16 0.00 56 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 1.26 +0.01 59 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.35 0.00 0 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.45 0.00 0 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.55 -0.02 0 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.65 -0.02 0 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.75 -0.02 0 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.85 +0.01 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.95 +0.01 0 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 2.05 +0.01 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 2.15 +0.01 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 2.25 +0.01 0 0 1 0
30DEC26 3.80 P 0.00 0.00 0.00 2.35 +0.01 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.45 +0.01 0 0 1 0
30MAR27 1.00 P 0.00 0.00 0.00 0.06 0.00 52 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.08 +0.01 54 0 0 0
30MAR27 1.10 P 0.00 0.00 0.00 0.10 +0.01 55 0 33 0
30MAR27 1.15 P 0.00 0.00 0.00 0.11 0.00 53 0 0 0
30MAR27 1.20 P 0.00 0.00 0.00 0.13 0.00 53 0 0 0
30MAR27 1.25 P 0.00 0.00 0.00 0.15 0.00 52 0 0 0
30MAR27 1.30 P 0.00 0.00 0.00 0.17 0.00 52 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.20 +0.01 53 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.22 0.00 52 0 12 0
30MAR27 1.45 P 0.00 0.00 0.00 0.24 0.00 50 0 14 0
30MAR27 1.50 P 0.00 0.00 0.00 0.27 0.00 50 0 9 0
30MAR27 1.55 P 0.00 0.00 0.00 0.31 0.00 52 0 1 0
30MAR27 1.60 P 0.00 0.00 0.00 0.34 0.00 52 0 5 0
30MAR27 1.65 P 0.38 0.38 0.38 0.38 +0.01 53 1 15 -1
30MAR27 1.70 P 0.00 0.00 0.00 0.41 0.00 52 0 0 0
30MAR27 1.75 P 0.45 0.45 0.45 0.45 +0.01 53 1 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.49 +0.01 54 0 3 0
30MAR27 1.85 P 0.00 0.00 0.00 0.53 +0.01 54 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.57 +0.01 55 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.61 +0.01 55 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.65 +0.01 55 0 17 0
30MAR27 2.10 P 0.00 0.00 0.00 0.73 +0.01 55 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.82 +0.01 56 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 0.91 +0.01 57 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 1.00 +0.01 57 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 1.09 +0.01 57 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 1.18 +0.01 57 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.27 0.00 56 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.37 +0.01 58 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.46 0.00 56 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.56 -0.01 58 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 1.65 -0.02 0 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.75 -0.02 0 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.85 +0.01 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.95 +0.01 0 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 2.05 +0.01 0 0 1 0
29JUN27 1.00 P 0.00 0.00 0.00 0.07 0.00 49 0 60 0
29JUN27 1.05 P 0.00 0.00 0.00 0.09 0.00 50 0 0 0
29JUN27 1.10 P 0.00 0.00 0.00 0.12 +0.01 53 0 2 0
29JUN27 1.15 P 0.00 0.00 0.00 0.13 0.00 51 0 2 0
29JUN27 1.20 P 0.00 0.00 0.00 0.15 0.00 51 0 122 0
29JUN27 1.25 P 0.00 0.00 0.00 0.17 0.00 50 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.19 0.00 50 0 1 0
29JUN27 1.35 P 0.00 0.00 0.00 0.22 0.00 50 0 1 0
29JUN27 1.40 P 0.00 0.00 0.00 0.24 -0.01 49 0 1 0
29JUN27 1.45 P 0.00 0.00 0.00 0.27 -0.01 50 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.30 -0.01 50 0 1 0
29JUN27 1.55 P 0.00 0.00 0.00 0.33 -0.01 50 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.37 0.00 51 0 2 0
29JUN27 1.65 P 0.00 0.00 0.00 0.41 0.00 52 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.44 0.00 52 0 1 0
29JUN27 1.75 P 0.00 0.00 0.00 0.48 0.00 52 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.52 +0.01 53 0 2 0
29JUN27 1.85 P 0.00 0.00 0.00 0.56 +0.01 54 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.60 +0.01 54 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.64 +0.01 54 0 10 0
29JUN27 2.00 P 0.00 0.00 0.00 0.68 +0.01 55 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.76 +0.01 55 0 8 0
29JUN27 2.20 P 0.00 0.00 0.00 0.85 +0.02 56 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.93 +0.01 55 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 1.02 +0.01 56 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 1.11 +0.01 56 0 0 0
TOTAL PUT 47 5,807 -10
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$ 113.60
26JUN26 90.00 C 0.00 0.00 0.00 23.63 - 72 0 0 -
26JUN26 92.50 C 0.00 0.00 0.00 21.13 +0.87 61 0 0 0
26JUN26 95.00 C 0.00 0.00 0.00 18.63 +0.87 50 0 0 0
26JUN26 97.50 C 0.00 0.00 0.00 16.13 +0.87 0 0 0 0
26JUN26 100.00 C 0.00 0.00 0.00 13.63 +0.86 0 0 0 0
26JUN26 102.50 C 0.00 0.00 0.00 11.14 +0.85 39 0 0 0
26JUN26 105.00 C 0.00 0.00 0.00 8.68 +0.79 39 0 0 0
26JUN26 107.50 C 0.00 0.00 0.00 6.31 +0.67 38 0 0 0
26JUN26 110.00 C 0.00 0.00 0.00 4.06 +0.37 35 0 0 0
26JUN26 112.50 C 1.98 2.49 1.98 2.39 +0.22 37 38 27 +27
26JUN26 115.00 C 0.00 0.00 0.00 1.22 +0.09 38 0 0 0
26JUN26 117.50 C 0.00 0.00 0.00 0.53 +0.01 38 0 0 0
26JUN26 120.00 C 0.25 0.25 0.25 0.19 -0.02 38 5 5 +5
26JUN26 122.50 C 0.00 0.00 0.00 0.07 0.00 39 0 0 0
26JUN26 125.00 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
26JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 53.63 +0.88 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 51.13 +0.88 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 48.64 +0.88 131 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 46.14 +0.88 119 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 43.64 +0.88 107 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 41.14 +0.88 92 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 38.64 +0.88 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 36.14 +0.87 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 33.64 +0.87 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 31.14 +0.87 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 28.65 +0.88 70 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 26.15 +0.88 61 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 23.65 +0.87 52 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 21.15 +0.87 0 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 18.65 +0.87 0 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 16.15 +0.86 0 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 13.66 +0.85 34 0 34 0
29JUN26 102.50 C 0.00 0.00 0.00 11.18 +0.81 33 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 8.74 +0.71 32 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 6.44 +0.57 33 0 60 0
29JUN26 110.00 C 3.50 4.80 3.50 4.25 +0.36 30 23 42 +19
29JUN26 112.50 C 1.96 2.88 1.96 2.62 +0.16 31 59 90 +42
29JUN26 115.00 C 1.05 1.55 1.00 1.45 +0.03 32 31 436 -2
29JUN26 117.50 C 0.66 0.70 0.66 0.71 -0.04 32 13 552 +3
29JUN26 120.00 C 0.30 0.30 0.30 0.30 -0.06 32 8 1,125 -8
29JUN26 122.50 C 0.19 0.19 0.19 0.12 -0.04 33 2 96 +2
29JUN26 125.00 C 0.00 0.00 0.00 0.04 -0.03 33 0 100 0
29JUN26 127.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 148 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 37 0 92 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 42 0 123 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 46 0 202 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 51 0 145 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 55 0 311 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 59 0 248 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 63 0 237 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 67 0 112 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 71 0 132 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 75 0 168 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 79 0 188 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 82 0 167 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 86 0 89 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 89 0 55 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 93 0 4 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 96 0 43 0
03JUL26 90.00 C 0.00 0.00 0.00 23.68 - 45 0 0 -
03JUL26 92.50 C 0.00 0.00 0.00 21.18 +0.87 36 0 0 0
03JUL26 95.00 C 0.00 0.00 0.00 18.68 +0.87 0 0 0 0
03JUL26 97.50 C 0.00 0.00 0.00 16.19 +0.86 33 0 0 0
03JUL26 100.00 C 0.00 0.00 0.00 13.72 +0.86 34 0 0 0
03JUL26 102.50 C 0.00 0.00 0.00 11.28 +0.82 33 0 0 0
03JUL26 105.00 C 0.00 0.00 0.00 8.94 +0.77 33 0 0 0
03JUL26 107.50 C 0.00 0.00 0.00 6.77 +0.68 33 0 0 0
03JUL26 110.00 C 0.00 0.00 0.00 4.71 +0.43 31 0 0 0
03JUL26 112.50 C 0.00 0.00 0.00 3.17 +0.34 32 0 0 0
03JUL26 115.00 C 0.00 0.00 0.00 1.99 +0.25 32 0 0 0
03JUL26 117.50 C 0.00 0.00 0.00 1.16 +0.16 32 0 0 0
03JUL26 120.00 C 0.00 0.00 0.00 0.63 +0.10 33 0 0 0
03JUL26 122.50 C 0.00 0.00 0.00 0.32 +0.06 33 0 0 0
03JUL26 125.00 C 0.00 0.00 0.00 0.16 +0.04 33 0 0 0
03JUL26 127.50 C 0.00 0.00 0.00 0.07 +0.02 33 0 0 0
03JUL26 130.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
03JUL26 132.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
03JUL26 135.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
03JUL26 137.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 23.89 - 30 0 0 -
30JUL26 92.50 C 0.00 0.00 0.00 21.18 +0.60 0 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 19.01 +0.84 30 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 16.64 +0.81 30 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 14.36 +0.79 30 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 12.18 +0.74 30 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 10.15 +0.69 30 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 8.30 +0.86 30 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 6.45 +0.54 29 0 15 0
30JUL26 112.50 C 0.00 0.00 0.00 5.05 +0.38 29 0 15 0
30JUL26 115.00 C 0.00 0.00 0.00 3.88 +0.39 29 0 40 0
30JUL26 117.50 C 2.53 3.11 2.53 2.91 +0.32 30 21 39 +6
30JUL26 120.00 C 2.03 2.25 2.00 2.13 +0.25 30 53 180 +27
30JUL26 122.50 C 1.60 1.60 1.60 1.53 +0.19 30 10 56 -1
30JUL26 125.00 C 0.93 0.93 0.93 1.07 +0.14 30 10 113 -10
30JUL26 127.50 C 0.00 0.00 0.00 0.74 +0.08 30 0 91 0
30JUL26 130.00 C 0.00 0.00 0.00 0.52 +0.07 30 0 75 0
30JUL26 132.50 C 0.00 0.00 0.00 0.35 +0.06 30 0 60 0
30JUL26 135.00 C 0.00 0.00 0.00 0.22 +0.03 30 0 108 0
30JUL26 137.50 C 0.00 0.00 0.00 0.14 +0.02 30 0 114 0
30JUL26 140.00 C 0.00 0.00 0.00 0.09 +0.02 30 0 83 0
30JUL26 142.50 C 0.00 0.00 0.00 0.06 +0.01 31 0 73 0
30JUL26 145.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 59 0
30JUL26 147.50 C 0.00 0.00 0.00 0.02 0.00 30 0 36 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 0.00 30 0 38 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 32 0 72 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 33 0 175 0
30JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 35 0 141 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 0.00 36 0 189 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 38 0 105 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 39 0 17 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
28AUG26 90.00 C 0.00 0.00 0.00 24.13 - 25 0 0 -
28AUG26 92.50 C 0.00 0.00 0.00 21.87 +0.81 30 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 20.03 +1.25 36 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 17.35 +0.76 30 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 15.22 +0.71 30 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 13.22 +0.66 30 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 11.36 +0.61 30 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 9.65 +0.83 30 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 7.86 +0.48 29 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 6.52 +0.42 29 0 0 0
28AUG26 115.00 C 5.25 5.57 5.25 5.35 +0.36 29 16 31 +16
28AUG26 117.50 C 3.89 4.72 3.89 4.34 +0.31 29 30 30 +15
28AUG26 120.00 C 3.09 3.43 3.09 3.48 +0.26 29 50 114 +35
28AUG26 122.50 C 0.00 0.00 0.00 2.75 +0.21 29 0 56 0
28AUG26 125.00 C 2.14 2.14 2.14 2.16 +0.18 29 15 73 +6
28AUG26 127.50 C 0.00 0.00 0.00 1.67 +0.11 29 0 60 0
28AUG26 130.00 C 1.37 1.37 1.35 1.35 +0.14 30 27 91 +27
28AUG26 132.50 C 1.15 1.15 1.15 1.03 +0.12 30 1 117 +1
28AUG26 135.00 C 0.00 0.00 0.00 0.75 +0.07 30 0 87 0
28AUG26 137.50 C 0.00 0.00 0.00 0.56 +0.05 30 0 83 0
28AUG26 140.00 C 0.00 0.00 0.00 0.41 +0.04 30 0 124 0
28AUG26 142.50 C 0.00 0.00 0.00 0.30 +0.02 30 0 74 0
28AUG26 145.00 C 0.00 0.00 0.00 0.22 +0.02 30 0 77 0
28AUG26 147.50 C 0.00 0.00 0.00 0.16 +0.02 30 0 32 0
28AUG26 150.00 C 0.00 0.00 0.00 0.12 +0.02 30 0 29 0
28AUG26 152.50 C 0.00 0.00 0.00 0.08 +0.01 30 0 31 0
28AUG26 155.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 17 0
28AUG26 157.50 C 0.00 0.00 0.00 0.04 0.00 30 0 98 0
28AUG26 160.00 C 0.00 0.00 0.00 0.03 0.00 30 0 99 0
28AUG26 162.50 C 0.00 0.00 0.00 0.02 0.00 30 0 64 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 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 46.66 +1.31 41 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 44.21 +1.31 41 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 41.90 +1.44 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 39.47 +1.44 44 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 37.05 +1.43 43 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 34.64 +1.48 41 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 32.24 +1.40 40 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 29.88 +1.46 39 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 27.54 +1.37 37 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 25.24 +1.35 36 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 22.99 +1.34 35 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 20.80 +1.25 34 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 18.12 +0.58 29 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 16.12 +0.53 29 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 14.23 +0.46 29 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 12.47 +0.40 29 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 10.84 +0.65 29 0 26 0
29SEP26 110.00 C 0.00 0.00 0.00 9.31 +0.50 29 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 7.93 +0.37 29 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 6.60 +0.16 29 0 39 0
29SEP26 117.50 C 0.00 0.00 0.00 5.60 +0.15 29 0 13 0
29SEP26 120.00 C 0.00 0.00 0.00 4.70 +0.12 29 0 25 0
29SEP26 122.50 C 3.60 3.60 3.60 3.90 +0.08 29 15 76 +15
29SEP26 125.00 C 0.00 0.00 0.00 3.25 +0.08 29 0 8 0
29SEP26 127.50 C 0.00 0.00 0.00 2.72 +0.11 30 0 16 0
29SEP26 130.00 C 2.45 2.45 2.45 2.26 +0.12 30 6 7 +6
29SEP26 132.50 C 0.00 0.00 0.00 1.83 +0.03 30 0 54 0
29SEP26 135.00 C 0.00 0.00 0.00 1.42 -0.03 29 0 118 0
29SEP26 137.50 C 0.00 0.00 0.00 1.14 -0.03 29 0 161 0
29SEP26 140.00 C 0.00 0.00 0.00 0.90 -0.04 29 0 99 0
29SEP26 142.50 C 0.00 0.00 0.00 0.71 -0.04 29 0 150 0
29SEP26 145.00 C 0.00 0.00 0.00 0.56 -0.03 29 0 126 0
29SEP26 147.50 C 0.00 0.00 0.00 0.43 -0.04 29 0 147 0
29SEP26 150.00 C 0.00 0.00 0.00 0.34 -0.03 29 0 74 0
29SEP26 152.50 C 0.00 0.00 0.00 0.26 -0.04 29 0 85 0
29SEP26 155.00 C 0.00 0.00 0.00 0.20 -0.03 29 0 149 0
29SEP26 157.50 C 0.00 0.00 0.00 0.15 -0.03 29 0 70 0
29SEP26 160.00 C 0.00 0.00 0.00 0.12 -0.02 29 0 161 0
29SEP26 162.50 C 0.00 0.00 0.00 0.09 -0.02 29 0 67 0
29SEP26 165.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 105 0
29SEP26 167.50 C 0.00 0.00 0.00 0.06 -0.01 30 0 201 0
30DEC26 72.50 C 0.00 0.00 0.00 42.11 +1.30 37 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 39.70 +1.29 36 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 37.46 +1.43 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 34.98 +1.11 35 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 32.80 +1.43 36 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 30.49 +1.24 35 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 28.23 +1.39 34 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 26.03 +1.38 33 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 23.91 +1.26 33 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 21.83 +1.10 32 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 19.39 +0.54 29 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 17.56 +0.52 29 0 62 0
30DEC26 102.50 C 0.00 0.00 0.00 15.82 +0.43 29 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 14.21 +0.43 29 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 12.69 +0.33 29 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 11.31 +0.32 29 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 10.04 +0.25 29 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 8.70 +0.32 29 0 187 0
30DEC26 117.50 C 0.00 0.00 0.00 7.72 +0.31 29 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 6.79 +0.30 29 0 16 0
30DEC26 122.50 C 0.00 0.00 0.00 5.89 +0.17 29 0 122 0
30DEC26 125.00 C 4.90 4.90 4.90 5.17 +0.19 29 1 439 -1
30DEC26 127.50 C 0.00 0.00 0.00 4.59 +0.23 29 0 206 0
30DEC26 130.00 C 0.00 0.00 0.00 4.02 +0.23 29 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 3.53 +0.24 30 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 2.97 +0.03 29 0 12 0
30DEC26 137.50 C 0.00 0.00 0.00 2.53 +0.01 29 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 2.20 +0.01 29 0 74 0
30DEC26 142.50 C 0.00 0.00 0.00 1.87 0.00 29 0 39 0
30DEC26 145.00 C 0.00 0.00 0.00 1.61 0.00 29 0 29 0
30DEC26 147.50 C 0.00 0.00 0.00 1.38 0.00 29 0 18 0
30DEC26 150.00 C 0.00 0.00 0.00 1.16 -0.01 29 0 74 0
30DEC26 152.50 C 0.00 0.00 0.00 1.00 -0.01 29 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 0.84 -0.02 29 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 0.71 -0.02 29 0 73 0
30DEC26 160.00 C 0.00 0.00 0.00 0.61 -0.01 29 0 72 0
30DEC26 162.50 C 0.00 0.00 0.00 0.51 -0.01 29 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 0.43 -0.01 29 0 40 0
30DEC26 167.50 C 0.00 0.00 0.00 0.38 -0.01 30 0 45 0
30MAR27 90.00 C 0.00 0.00 0.00 26.33 - 30 0 0 -
30MAR27 92.50 C 0.00 0.00 0.00 24.55 +1.05 31 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 22.28 +0.84 29 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 20.43 +0.78 29 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 18.69 +0.73 29 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 17.14 +0.73 29 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 15.60 +0.68 29 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 14.25 +0.67 29 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 12.93 +0.65 29 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 11.75 +0.60 29 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 10.64 +0.88 29 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 9.32 +0.52 28 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 8.43 +0.50 28 0 21 0
30MAR27 122.50 C 0.00 0.00 0.00 7.64 +0.49 28 0 45 0
30MAR27 125.00 C 0.00 0.00 0.00 6.87 +0.43 28 0 16 0
30MAR27 127.50 C 0.00 0.00 0.00 6.21 +0.41 28 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 5.61 +0.38 29 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 5.09 +0.52 29 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 4.52 +0.48 29 0 2 0
30MAR27 137.50 C 0.00 0.00 0.00 4.04 +0.30 29 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 3.62 +0.31 29 0 4 0
30MAR27 142.50 C 0.00 0.00 0.00 3.19 +0.26 29 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 2.85 +0.24 29 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 2.54 +0.24 29 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 2.24 +0.21 29 0 11 0
30MAR27 152.50 C 0.00 0.00 0.00 1.99 +0.18 29 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 1.77 +0.18 29 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 1.55 +0.16 29 0 3 0
30MAR27 160.00 C 0.00 0.00 0.00 1.37 +0.13 29 0 20 0
30MAR27 162.50 C 0.00 0.00 0.00 1.22 +0.13 29 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 1.07 +0.13 29 0 4 0
30MAR27 167.50 C 0.00 0.00 0.00 0.93 +0.09 29 0 4 0
29JUN27 90.00 C 0.00 0.00 0.00 27.07 - 29 0 0 -
29JUN27 92.50 C 0.00 0.00 0.00 25.17 +0.96 29 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 23.35 +0.87 28 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 21.61 +0.84 28 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 19.91 +0.85 28 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 18.46 +1.05 28 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 16.84 +0.82 28 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 15.52 +0.78 27 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 14.28 +0.74 28 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 13.18 +0.74 28 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 12.14 +0.72 28 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 11.31 +0.83 28 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 10.36 +0.75 28 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 9.56 +0.74 28 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 8.68 +0.59 28 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 7.94 +0.51 28 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 7.35 +0.71 28 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 6.68 +0.34 28 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 6.18 +0.56 29 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 5.63 +0.60 29 0 2 0
29JUN27 140.00 C 0.00 0.00 0.00 5.08 +0.54 29 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 4.66 +0.49 29 0 1 0
29JUN27 145.00 C 0.00 0.00 0.00 4.24 +0.40 29 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 3.83 +0.34 29 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 3.48 +0.31 29 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 3.17 +0.31 29 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 2.87 +0.33 29 0 0 0
TOTAL CALL 434 14,024 +230
26JUN26 90.00 P 0.00 0.00 0.00 0.01 - 83 0 0 -
26JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26JUN26 100.00 P 0.06 0.06 0.06 0.01 0.00 48 1 1 +1
26JUN26 102.50 P 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
26JUN26 105.00 P 0.00 0.00 0.00 0.05 -0.07 39 0 0 0
26JUN26 107.50 P 0.00 0.00 0.00 0.19 -0.18 39 0 0 0
26JUN26 110.00 P 1.18 1.18 1.00 0.56 -0.37 39 5 5 +5
26JUN26 112.50 P 2.08 2.08 1.42 1.37 -0.54 39 9 9 +9
26JUN26 115.00 P 2.44 2.62 2.44 2.71 -0.66 40 30 30 +30
26JUN26 117.50 P 0.00 0.00 0.00 4.55 -0.71 42 0 0 0
26JUN26 120.00 P 0.00 0.00 0.00 6.57 -0.88 38 0 0 0
26JUN26 122.50 P 0.00 0.00 0.00 8.94 -0.89 38 0 0 0
26JUN26 125.00 P 0.00 0.00 0.00 11.40 -0.90 0 0 0 0
26JUN26 127.50 P 0.00 0.00 0.00 13.90 -0.90 0 0 0 0
26JUN26 130.00 P 0.00 0.00 0.00 16.40 -0.90 0 0 0 0
26JUN26 132.50 P 0.00 0.00 0.00 18.90 -0.90 0 0 0 0
26JUN26 135.00 P 0.00 0.00 0.00 21.40 -0.90 0 0 0 0
26JUN26 137.50 P 0.00 0.00 0.00 24.52 -0.28 131 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 141 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 132 0 76 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 124 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 107 0 25 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 99 0 109 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 91 0 121 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 84 0 57 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 77 0 66 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 70 0 34 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 63 0 113 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 56 0 82 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 49 0 161 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 43 0 18 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 -0.02 36 0 81 0
29JUN26 102.50 P 0.00 0.00 0.00 0.03 -0.05 34 0 50 0
29JUN26 105.00 P 0.33 0.33 0.18 0.09 -0.15 33 17 137 +7
29JUN26 107.50 P 0.37 0.38 0.37 0.28 -0.32 33 31 123 +30
29JUN26 110.00 P 0.00 0.00 0.00 0.75 -0.51 33 0 180 0
29JUN26 112.50 P 2.00 2.03 1.52 1.59 -0.72 33 107 391 +44
29JUN26 115.00 P 3.84 3.84 3.84 2.93 -0.86 34 28 297 -28
29JUN26 117.50 P 5.24 5.30 4.95 4.72 -0.77 36 60 325 -10
29JUN26 120.00 P 7.70 7.70 6.80 6.66 -0.93 33 4 235 -4
29JUN26 122.50 P 9.20 9.67 9.20 8.98 -0.92 33 4 247 -4
29JUN26 125.00 P 0.00 0.00 0.00 11.41 -0.91 32 0 502 0
29JUN26 127.50 P 0.00 0.00 0.00 13.90 -0.90 0 0 113 0
29JUN26 130.00 P 0.00 0.00 0.00 16.40 -0.90 0 0 661 -14
29JUN26 132.50 P 0.00 0.00 0.00 19.47 -0.33 83 0 191 -15
29JUN26 135.00 P 0.00 0.00 0.00 21.40 -1.57 0 0 199 0
29JUN26 137.50 P 0.00 0.00 0.00 24.52 -1.02 100 0 226 0
29JUN26 140.00 P 0.00 0.00 0.00 26.93 -1.15 103 0 76 0
29JUN26 142.50 P 0.00 0.00 0.00 29.54 -1.15 114 0 98 0
29JUN26 145.00 P 0.00 0.00 0.00 31.89 -1.38 114 0 57 0
29JUN26 147.50 P 0.00 0.00 0.00 34.39 -1.19 120 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 37.02 -1.06 132 0 12 0
29JUN26 152.50 P 0.00 0.00 0.00 39.29 -1.29 126 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 42.02 -1.06 144 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 44.29 -1.29 137 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 46.70 -1.52 137 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 49.20 -1.52 141 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 51.92 -1.16 160 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 54.42 -1.16 165 0 0 0
03JUL26 90.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
03JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
03JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
03JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
03JUL26 100.00 P 0.17 0.17 0.17 0.03 -0.02 33 3 3 +3
03JUL26 102.50 P 0.00 0.00 0.00 0.10 -0.04 33 0 0 0
03JUL26 105.00 P 0.00 0.00 0.00 0.26 -0.09 33 0 0 0
03JUL26 107.50 P 0.00 0.00 0.00 0.60 -0.16 33 0 0 0
03JUL26 110.00 P 0.00 0.00 0.00 1.20 -0.25 34 0 0 0
03JUL26 112.50 P 0.00 0.00 0.00 2.14 -0.37 34 0 0 0
03JUL26 115.00 P 0.00 0.00 0.00 3.46 -0.47 34 0 0 0
03JUL26 117.50 P 0.00 0.00 0.00 5.16 -0.53 35 0 0 0
03JUL26 120.00 P 0.00 0.00 0.00 6.97 -0.76 33 0 0 0
03JUL26 122.50 P 0.00 0.00 0.00 9.15 -0.82 33 0 0 0
03JUL26 125.00 P 0.00 0.00 0.00 11.49 -0.86 33 0 0 0
03JUL26 127.50 P 0.00 0.00 0.00 13.92 -0.88 33 0 0 0
03JUL26 130.00 P 0.00 0.00 0.00 16.40 -0.90 0 0 0 0
03JUL26 132.50 P 0.00 0.00 0.00 19.47 -0.33 67 0 0 0
03JUL26 135.00 P 0.00 0.00 0.00 21.88 -1.09 71 0 0 0
03JUL26 137.50 P 0.00 0.00 0.00 24.52 -1.02 80 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.03 - 30 0 0 -
30JUL26 92.50 P 0.34 0.34 0.34 0.07 -0.01 31 11 33 +11
30JUL26 95.00 P 0.00 0.00 0.00 0.14 -0.03 31 0 10 0
30JUL26 97.50 P 0.00 0.00 0.00 0.27 -0.05 30 0 10 0
30JUL26 100.00 P 0.99 0.99 0.99 0.48 -0.08 30 16 145 +16
30JUL26 102.50 P 1.12 1.12 1.12 0.80 -0.14 30 15 108 +15
30JUL26 105.00 P 0.00 0.00 0.00 1.28 -0.20 31 0 86 0
30JUL26 107.50 P 2.29 2.29 2.29 1.95 -0.26 31 2 151 0
30JUL26 110.00 P 3.30 3.30 3.05 2.82 -0.33 31 2 103 -2
30JUL26 112.50 P 4.50 4.50 3.68 3.92 -0.40 31 22 78 +15
30JUL26 115.00 P 0.00 0.00 0.00 5.25 -0.47 31 0 72 0
30JUL26 117.50 P 0.00 0.00 0.00 6.79 -0.35 32 0 41 0
30JUL26 120.00 P 0.00 0.00 0.00 8.30 -0.62 30 0 123 0
30JUL26 122.50 P 10.20 10.20 10.20 10.19 -0.68 30 3 144 +3
30JUL26 125.00 P 0.00 0.00 0.00 12.23 -0.74 30 0 91 0
30JUL26 127.50 P 0.00 0.00 0.00 14.40 -0.78 30 0 72 0
30JUL26 130.00 P 0.00 0.00 0.00 16.68 -0.81 30 0 93 0
30JUL26 132.50 P 0.00 0.00 0.00 19.47 -1.00 38 0 32 0
30JUL26 135.00 P 0.00 0.00 0.00 21.94 -1.05 41 0 230 0
30JUL26 137.50 P 0.00 0.00 0.00 24.52 -1.02 45 0 99 0
30JUL26 140.00 P 0.00 0.00 0.00 26.98 -1.14 48 0 79 0
30JUL26 142.50 P 0.00 0.00 0.00 29.54 -1.15 52 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 31.89 -1.38 52 0 21 0
30JUL26 147.50 P 0.00 0.00 0.00 34.39 -1.45 55 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 37.02 -1.40 60 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 39.38 -1.25 60 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 42.02 -1.11 65 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 44.38 -1.25 65 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 46.79 -1.43 65 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 49.38 -1.34 70 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 51.92 -1.21 73 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 54.42 -1.21 75 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 0.17 - 30 0 0 -
28AUG26 92.50 P 0.00 0.00 0.00 0.29 -0.07 30 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 0.49 -0.09 30 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 0.76 -0.13 30 0 15 0
28AUG26 100.00 P 0.00 0.00 0.00 1.14 -0.17 30 0 46 0
28AUG26 102.50 P 0.00 0.00 0.00 1.64 -0.23 30 0 45 0
28AUG26 105.00 P 0.00 0.00 0.00 2.28 -0.29 30 0 20 0
28AUG26 107.50 P 3.68 3.68 3.30 3.10 -0.33 30 22 32 +22
28AUG26 110.00 P 0.00 0.00 0.00 4.08 -0.38 30 0 43 0
28AUG26 112.50 P 0.00 0.00 0.00 5.24 -0.43 31 0 126 0
28AUG26 115.00 P 0.00 0.00 0.00 6.58 -0.50 31 0 94 0
28AUG26 117.50 P 0.00 0.00 0.00 8.07 -0.33 31 0 23 0
28AUG26 120.00 P 0.00 0.00 0.00 9.44 -0.62 30 0 35 0
28AUG26 122.50 P 0.00 0.00 0.00 11.21 -0.66 30 0 60 0
28AUG26 125.00 P 0.00 0.00 0.00 13.11 -0.69 30 0 57 0
28AUG26 127.50 P 0.00 0.00 0.00 15.13 -0.74 30 0 30 0
28AUG26 130.00 P 0.00 0.00 0.00 17.25 -0.77 30 0 15 0
28AUG26 132.50 P 0.00 0.00 0.00 19.47 -1.39 30 0 16 0
28AUG26 135.00 P 0.00 0.00 0.00 21.94 -1.30 32 0 15 0
28AUG26 137.50 P 0.00 0.00 0.00 24.52 -1.02 36 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 26.98 -1.19 37 0 15 0
28AUG26 142.50 P 0.00 0.00 0.00 29.54 -1.16 40 0 15 0
28AUG26 145.00 P 0.00 0.00 0.00 31.89 -1.38 41 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 34.39 -1.45 43 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 37.02 -1.40 47 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 39.38 -1.30 47 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 42.02 -1.16 51 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 44.38 -1.30 51 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 46.79 -1.43 51 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 49.38 -1.34 55 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 51.92 -1.25 57 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 54.42 -1.25 59 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 33 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 10 0
29SEP26 75.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 0.03 -0.02 30 0 28 0
29SEP26 80.00 P 0.00 0.00 0.00 0.06 -0.03 30 0 6 0
29SEP26 82.50 P 0.00 0.00 0.00 0.10 -0.04 30 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.16 -0.07 29 0 38 0
29SEP26 87.50 P 0.00 0.00 0.00 0.27 -0.09 29 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.42 -0.12 29 0 22 0
29SEP26 92.50 P 0.00 0.00 0.00 0.63 -0.19 29 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.94 -0.23 30 0 44 0
29SEP26 97.50 P 0.00 0.00 0.00 1.32 -0.31 30 0 39 0
29SEP26 100.00 P 0.00 0.00 0.00 1.81 -0.37 30 0 122 0
29SEP26 102.50 P 0.00 0.00 0.00 2.44 -0.41 30 0 103 0
29SEP26 105.00 P 0.00 0.00 0.00 3.20 -0.47 30 0 78 0
29SEP26 107.50 P 0.00 0.00 0.00 4.08 -0.56 30 0 130 0
29SEP26 110.00 P 0.00 0.00 0.00 5.09 -0.65 30 0 105 0
29SEP26 112.50 P 6.05 6.05 6.05 6.30 -0.66 30 10 95 0
29SEP26 115.00 P 0.00 0.00 0.00 7.64 -0.73 30 0 168 0
29SEP26 117.50 P 0.00 0.00 0.00 9.10 -0.79 31 0 33 0
29SEP26 120.00 P 0.00 0.00 0.00 10.41 -0.78 29 0 35 0
29SEP26 122.50 P 0.00 0.00 0.00 12.11 -0.83 29 0 10 0
29SEP26 125.00 P 0.00 0.00 0.00 13.91 -0.86 29 0 52 0
29SEP26 127.50 P 0.00 0.00 0.00 15.84 -0.87 29 0 74 0
29SEP26 130.00 P 0.00 0.00 0.00 17.86 -0.90 29 0 163 0
29SEP26 132.50 P 0.00 0.00 0.00 19.95 -1.10 29 0 51 0
29SEP26 135.00 P 0.00 0.00 0.00 22.14 -1.39 29 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 24.52 -1.12 30 0 164 0
29SEP26 140.00 P 0.00 0.00 0.00 26.98 -1.19 32 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 29.54 -1.16 35 0 39 0
29SEP26 145.00 P 0.00 0.00 0.00 31.89 -1.38 35 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 34.39 -1.45 37 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 37.02 -1.40 40 0 26 0
29SEP26 152.50 P 0.00 0.00 0.00 39.38 -1.30 40 0 30 0
29SEP26 155.00 P 0.00 0.00 0.00 42.02 -1.16 43 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 44.38 -1.30 44 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 46.79 -1.43 44 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 49.38 -1.34 47 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 51.92 -1.25 49 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 54.42 -1.25 50 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.15 -0.04 29 0 20 0
30DEC26 75.00 P 0.00 0.00 0.00 0.22 -0.07 29 0 11 0
30DEC26 77.50 P 0.00 0.00 0.00 0.34 -0.08 29 0 25 0
30DEC26 80.00 P 0.00 0.00 0.00 0.50 -0.10 29 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.70 -0.13 29 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.96 -0.16 29 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 1.33 -0.15 30 0 31 0
30DEC26 90.00 P 0.00 0.00 0.00 1.74 -0.20 30 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 2.24 -0.29 30 0 87 0
30DEC26 95.00 P 3.07 3.07 3.07 2.85 -0.33 30 1 118 0
30DEC26 97.50 P 0.00 0.00 0.00 3.53 -0.40 30 0 37 0
30DEC26 100.00 P 0.00 0.00 0.00 4.35 -0.41 30 0 198 0
30DEC26 102.50 P 0.00 0.00 0.00 5.25 -0.49 30 0 71 0
30DEC26 105.00 P 0.00 0.00 0.00 6.27 -0.50 30 0 73 0
30DEC26 107.50 P 0.00 0.00 0.00 7.34 -0.59 30 0 80 0
30DEC26 110.00 P 0.00 0.00 0.00 8.52 -0.65 30 0 104 0
30DEC26 112.50 P 0.00 0.00 0.00 9.78 -0.75 30 0 8 0
30DEC26 115.00 P 0.00 0.00 0.00 11.28 -0.47 30 0 62 0
30DEC26 117.50 P 0.00 0.00 0.00 12.63 -0.69 29 0 51 0
30DEC26 120.00 P 0.00 0.00 0.00 14.21 -0.70 29 0 44 0
30DEC26 122.50 P 0.00 0.00 0.00 15.91 -0.76 29 0 122 0
30DEC26 125.00 P 0.00 0.00 0.00 17.67 -0.83 29 0 354 0
30DEC26 127.50 P 0.00 0.00 0.00 19.27 -1.13 28 0 240 0
30DEC26 130.00 P 0.00 0.00 0.00 21.34 -1.17 29 0 68 0
30DEC26 132.50 P 0.00 0.00 0.00 23.34 -1.01 29 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 25.39 -1.16 29 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 27.53 -1.17 29 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 29.71 -1.25 29 0 40 0
30DEC26 142.50 P 0.00 0.00 0.00 31.92 -1.19 29 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 34.16 -1.27 30 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 36.43 -1.28 30 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 38.73 -1.45 30 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 41.06 -1.30 30 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 43.41 -1.30 30 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 45.78 -1.45 30 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 48.16 -1.30 30 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 50.54 -1.32 30 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 52.98 -1.28 31 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 55.39 -1.26 31 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 2.68 - 29 0 0 -
30MAR27 92.50 P 0.00 0.00 0.00 3.32 -0.09 29 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 3.99 -0.13 29 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 4.82 -0.12 29 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 5.67 -0.17 29 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 6.69 -0.17 29 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 7.72 -0.22 29 0 19 0
30MAR27 107.50 P 0.00 0.00 0.00 8.93 -0.24 29 0 18 0
30MAR27 110.00 P 0.00 0.00 0.00 10.16 -0.26 30 0 17 0
30MAR27 112.50 P 0.00 0.00 0.00 11.46 -0.39 29 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 12.89 -0.40 30 0 14 0
30MAR27 117.50 P 0.00 0.00 0.00 14.08 -0.80 29 0 12 0
30MAR27 120.00 P 0.00 0.00 0.00 15.63 -0.89 29 0 16 0
30MAR27 122.50 P 0.00 0.00 0.00 17.28 -0.96 29 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 19.02 -1.04 29 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 20.82 -1.08 29 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 22.68 -1.13 29 0 31 0
30MAR27 132.50 P 0.00 0.00 0.00 24.60 -1.19 29 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 26.58 -1.21 29 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 28.63 -1.19 29 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 30.88 -1.04 30 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 33.00 -1.06 30 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 35.00 -1.24 29 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 37.52 -0.93 31 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 39.43 -1.27 29 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 41.90 -1.07 30 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 44.18 -1.08 31 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 46.39 -1.19 30 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 48.71 -1.20 30 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 51.05 -1.20 31 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 53.40 -1.21 31 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 55.77 -1.20 31 0 0 0
29JUN27 90.00 P 3.70 3.70 3.70 3.62 - 29 6 6 -
29JUN27 92.50 P 0.00 0.00 0.00 4.16 -0.06 29 0 3 0
29JUN27 95.00 P 0.00 0.00 0.00 4.85 -0.19 28 0 15 0
29JUN27 97.50 P 0.00 0.00 0.00 5.93 +0.06 29 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 6.89 +0.03 29 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 7.91 +0.02 29 0 0 0
29JUN27 105.00 P 9.24 9.24 9.24 8.93 -0.09 29 20 25 +20
29JUN27 107.50 P 0.00 0.00 0.00 10.09 -0.16 29 0 11 0
29JUN27 110.00 P 0.00 0.00 0.00 11.07 -0.44 28 0 13 0
29JUN27 112.50 P 0.00 0.00 0.00 12.38 -0.56 28 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 13.90 -0.48 29 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 15.50 -0.43 29 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 17.16 -0.41 29 0 5 0
29JUN27 122.50 P 0.00 0.00 0.00 18.78 -0.45 29 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 20.17 -0.85 29 0 3 0
29JUN27 127.50 P 0.00 0.00 0.00 22.02 -0.83 29 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 23.93 -0.78 29 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 25.83 -0.86 29 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 27.70 -1.00 29 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 29.68 -1.03 29 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 31.72 -1.04 29 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 33.80 -1.05 29 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 35.88 -1.11 29 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 38.02 -1.09 29 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 40.19 -1.15 29 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 42.39 -1.16 29 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 44.62 -1.17 30 0 0 0
TOTAL PUT 429 12,319 +154
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$ 2.26
29JUN26 1.70 C 0.00 0.00 0.00 0.56 -0.09 0 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.51 -0.09 0 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 0.46 -0.09 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.41 -0.09 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.36 -0.09 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.31 -0.09 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.26 -0.09 0 0 1 0
29JUN26 2.10 C 0.00 0.00 0.00 0.17 -0.08 46 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 0.10 -0.06 52 0 0 0
29JUN26 2.30 C 0.05 0.05 0.05 0.05 -0.03 53 2 2 +2
29JUN26 2.40 C 0.01 0.01 0.01 0.02 -0.01 52 34 40 +4
29JUN26 2.50 C 0.00 0.00 0.00 0.01 0.00 58 0 173 0
29JUN26 2.60 C 0.00 0.00 0.00 0.01 0.00 74 0 156 0
29JUN26 2.70 C 0.00 0.00 0.00 0.01 0.00 88 0 107 0
29JUN26 2.80 C 0.00 0.00 0.00 0.01 0.00 101 0 158 0
29JUN26 2.90 C 0.00 0.00 0.00 0.01 0.00 114 0 367 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 125 0 261 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 136 0 361 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 147 0 154 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 157 0 297 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 167 0 956 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 176 0 1,197 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 185 0 445 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 193 0 45 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 201 0 232 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 209 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 217 0 42 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 224 0 59 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 231 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 238 0 50 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 245 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 251 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 258 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 264 0 20 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 270 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 276 0 20 0
30JUL26 1.70 C 0.00 0.00 0.00 0.56 - 0 0 0 -
30JUL26 1.75 C 0.00 0.00 0.00 0.52 -0.09 46 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.47 -0.09 41 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.42 -0.09 37 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.37 -0.09 32 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.33 -0.08 38 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.28 -0.08 33 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.21 -0.07 38 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.16 -0.04 43 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.10 -0.04 39 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.07 -0.02 41 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.04 -0.02 40 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.03 -0.01 43 0 122 0
30JUL26 2.70 C 0.00 0.00 0.00 0.02 -0.01 45 0 177 0
30JUL26 2.80 C 0.01 0.01 0.01 0.01 -0.01 43 80 200 +80
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 48 0 800 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 53 0 46 0
30JUL26 3.10 C 0.00 0.00 0.00 0.01 0.00 58 0 96 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 62 0 46 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 67 0 86 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 75 0 174 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 79 0 2 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 86 0 2 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 92 0 59 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 96 0 5 0
28AUG26 1.70 C 0.00 0.00 0.00 0.58 - 53 0 0 -
28AUG26 1.75 C 0.00 0.00 0.00 0.53 -0.08 49 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.49 -0.07 52 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.44 -0.07 47 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.40 -0.07 48 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.36 -0.06 47 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.32 -0.07 46 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.24 -0.07 42 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.18 -0.06 42 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.13 -0.05 41 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.09 -0.05 41 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.07 -0.03 43 0 0 0
28AUG26 2.60 C 0.06 0.06 0.06 0.05 -0.02 44 30 30 +30
28AUG26 2.70 C 0.00 0.00 0.00 0.03 -0.02 42 0 3 0
28AUG26 2.80 C 0.00 0.00 0.00 0.02 -0.02 42 0 224 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 47 0 8 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 54 0 16 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 57 0 6 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 63 0 300 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 73 0 300 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.58 - 48 0 0 -
29SEP26 1.75 C 0.00 0.00 0.00 0.54 -0.07 51 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.50 -0.07 52 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.45 -0.08 47 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.41 -0.07 47 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.37 -0.07 46 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.33 -0.07 45 0 30 0
29SEP26 2.10 C 0.00 0.00 0.00 0.26 -0.07 43 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.20 -0.06 42 0 7 0
29SEP26 2.30 C 0.00 0.00 0.00 0.16 -0.04 43 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.12 -0.04 42 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.09 -0.03 42 0 1 0
29SEP26 2.60 C 0.00 0.00 0.00 0.07 -0.02 43 0 4 0
29SEP26 2.70 C 0.08 0.08 0.08 0.05 -0.02 42 10 12 +10
29SEP26 2.80 C 0.06 0.06 0.06 0.04 -0.01 43 44 54 +44
29SEP26 2.90 C 0.00 0.00 0.00 0.03 -0.01 43 0 14 0
29SEP26 3.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 240 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 -0.01 39 0 1,039 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 42 0 1,000 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 45 0 134 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 47 0 633 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 50 0 162 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 52 0 34 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 54 0 116 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 56 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 58 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 62 0 6 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 68 0 7 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 70 0 23 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 71 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 73 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
30DEC26 1.70 C 0.00 0.00 0.00 0.61 - 50 0 0 -
30DEC26 1.75 C 0.00 0.00 0.00 0.57 -0.08 49 0 0 0
30DEC26 1.80 C 0.51 0.51 0.51 0.53 -0.08 48 50 50 +50
30DEC26 1.85 C 0.00 0.00 0.00 0.49 -0.08 47 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.46 -0.07 48 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.43 -0.07 48 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.39 -0.07 46 0 88 0
30DEC26 2.10 C 0.00 0.00 0.00 0.34 -0.06 46 0 50 0
30DEC26 2.20 C 0.00 0.00 0.00 0.29 -0.05 46 200 200 +200
30DEC26 2.30 C 0.00 0.00 0.00 0.25 -0.05 46 200 220 +200
30DEC26 2.40 C 0.22 0.22 0.22 0.21 -0.04 45 60 160 +60
30DEC26 2.50 C 0.19 0.19 0.19 0.18 -0.04 45 80 212 +80
30DEC26 2.60 C 0.00 0.00 0.00 0.15 -0.04 45 0 89 0
30DEC26 2.70 C 0.00 0.00 0.00 0.13 -0.03 45 0 29 0
30DEC26 2.80 C 0.00 0.00 0.00 0.11 -0.03 45 0 5 0
30DEC26 2.90 C 0.12 0.12 0.12 0.09 -0.03 45 30 44 +25
30DEC26 3.00 C 0.10 0.10 0.10 0.08 -0.02 46 70 300 -12
30DEC26 3.10 C 0.08 0.08 0.08 0.07 -0.01 46 70 88 0
30DEC26 3.20 C 0.00 0.00 0.00 0.06 -0.01 46 0 11 0
30DEC26 3.30 C 0.00 0.00 0.00 0.05 -0.01 46 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.04 -0.01 45 0 119 0
30DEC26 3.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 192 0
30DEC26 3.60 C 0.00 0.00 0.00 0.02 -0.01 42 0 50 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 43 0 24 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 44 0 22 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 46 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 50 0 315 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 51 0 224 0
30MAR27 1.70 C 0.00 0.00 0.00 0.65 - 50 0 0 -
30MAR27 1.75 C 0.00 0.00 0.00 0.61 -0.08 48 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.58 -0.07 49 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.55 -0.07 49 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.52 -0.06 48 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.49 -0.06 48 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.46 -0.06 47 0 36 0
30MAR27 2.10 C 0.00 0.00 0.00 0.41 -0.06 47 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.37 -0.05 48 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.33 -0.04 47 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.29 -0.04 47 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.26 -0.04 47 0 5 0
30MAR27 2.60 C 0.00 0.00 0.00 0.23 -0.03 47 0 34 0
30MAR27 2.70 C 0.00 0.00 0.00 0.20 -0.03 46 0 60 0
30MAR27 2.80 C 0.00 0.00 0.00 0.18 -0.03 47 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.16 -0.02 47 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.14 -0.02 47 0 10 0
30MAR27 3.10 C 0.00 0.00 0.00 0.12 -0.02 46 0 10 0
30MAR27 3.20 C 0.00 0.00 0.00 0.11 -0.02 47 0 31 0
30MAR27 3.30 C 0.00 0.00 0.00 0.10 -0.01 47 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.09 -0.01 47 0 3 0
30MAR27 3.50 C 0.00 0.00 0.00 0.08 -0.01 47 0 26 0
30MAR27 3.60 C 0.00 0.00 0.00 0.07 -0.01 47 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.06 -0.01 47 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.05 -0.01 46 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 3 0
30MAR27 4.10 C 0.00 0.00 0.00 0.02 -0.01 41 0 17 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 40 0 450 0
29JUN27 1.70 C 0.69 0.69 0.69 0.69 - 49 5 5 -
29JUN27 1.75 C 0.00 0.00 0.00 0.66 -0.07 49 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.63 -0.06 49 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.60 -0.06 48 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.57 -0.06 48 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.55 -0.05 49 0 0 0
29JUN27 2.00 C 0.52 0.52 0.52 0.52 -0.06 48 5 5 +5
29JUN27 2.10 C 0.48 0.48 0.48 0.47 -0.05 47 5 105 +5
29JUN27 2.20 C 0.00 0.00 0.00 0.43 -0.05 48 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.39 -0.04 47 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.35 -0.04 47 0 2 0
29JUN27 2.50 C 0.00 0.00 0.00 0.32 -0.04 47 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.29 -0.03 47 0 5 0
29JUN27 2.70 C 0.00 0.00 0.00 0.26 -0.03 47 0 10 0
29JUN27 2.80 C 0.00 0.00 0.00 0.24 -0.03 47 0 25 0
29JUN27 2.90 C 0.00 0.00 0.00 0.21 -0.03 46 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.19 -0.03 46 0 10 0
29JUN27 3.10 C 0.00 0.00 0.00 0.17 -0.03 46 0 10 0
29JUN27 3.20 C 0.00 0.00 0.00 0.16 -0.02 47 0 10 0
29JUN27 3.30 C 0.00 0.00 0.00 0.14 -0.02 46 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.13 -0.02 47 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.12 -0.01 47 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.11 -0.01 47 0 13 0
TOTAL CALL 975 15,377 +783
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 123 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 112 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 102 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 91 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 80 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 69 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 48 0 17 0
29JUN26 2.20 P 0.03 0.04 0.03 0.03 +0.02 44 35 99 +2
29JUN26 2.30 P 0.00 0.00 0.00 0.08 +0.05 46 0 546 0
29JUN26 2.40 P 0.00 0.00 0.00 0.16 +0.07 54 0 489 0
29JUN26 2.50 P 0.25 0.28 0.24 0.24 +0.08 0 179 616 -114
29JUN26 2.60 P 0.35 0.35 0.35 0.35 +0.09 76 50 243 -50
29JUN26 2.70 P 0.00 0.00 0.00 0.45 +0.09 90 0 452 0
29JUN26 2.80 P 0.00 0.00 0.00 0.54 +0.08 0 0 1 -542
29JUN26 2.90 P 0.70 0.70 0.70 0.65 +0.08 116 24 360 0
29JUN26 3.00 P 0.00 0.00 0.00 0.75 +0.08 129 0 300 0
29JUN26 3.10 P 0.00 0.00 0.00 0.85 +0.08 140 0 30 0
29JUN26 3.20 P 0.00 0.00 0.00 0.95 +0.08 150 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.05 +0.08 160 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.15 +0.08 170 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.25 +0.08 180 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.35 +0.08 189 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.45 +0.08 198 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.55 +0.08 206 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.65 +0.08 214 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.75 +0.08 222 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.85 +0.08 229 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.95 +0.08 236 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 2.05 +0.08 243 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 2.15 +0.08 250 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 2.25 +0.08 257 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 2.35 +0.08 264 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 2.45 +0.08 270 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 2.55 +0.08 276 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 2.65 +0.08 283 0 0 0
30JUL26 1.70 P 0.00 0.00 0.00 0.01 - 58 0 0 -
30JUL26 1.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 1.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.05 +0.02 40 0 64 0
30JUL26 2.20 P 0.09 0.09 0.09 0.09 +0.03 41 130 140 +20
30JUL26 2.30 P 0.00 0.00 0.00 0.14 +0.05 41 50 440 +50
30JUL26 2.40 P 0.00 0.00 0.00 0.21 +0.06 44 0 56 0
30JUL26 2.50 P 0.00 0.00 0.00 0.28 +0.07 42 0 387 0
30JUL26 2.60 P 0.00 0.00 0.00 0.37 +0.08 46 0 94 0
30JUL26 2.70 P 0.00 0.00 0.00 0.46 +0.08 48 0 4 0
30JUL26 2.80 P 0.00 0.00 0.00 0.54 +0.07 0 0 566 0
30JUL26 2.90 P 0.00 0.00 0.00 0.65 +0.08 53 0 425 0
30JUL26 3.00 P 0.00 0.00 0.00 0.75 +0.08 58 0 10 0
30JUL26 3.10 P 0.00 0.00 0.00 0.85 +0.08 64 0 0 -10
30JUL26 3.20 P 0.00 0.00 0.00 0.95 +0.08 68 0 1 0
30JUL26 3.30 P 0.00 0.00 0.00 1.05 +0.08 73 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 1.16 +0.09 87 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 1.25 +0.08 82 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.36 +0.09 96 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.45 +0.08 90 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.55 +0.08 94 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.65 +0.08 97 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.75 +0.08 101 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.86 +0.09 116 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.01 - 39 0 0 -
28AUG26 1.75 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
28AUG26 1.80 P 0.00 0.00 0.00 0.03 +0.02 44 0 0 0
28AUG26 1.85 P 0.00 0.00 0.00 0.04 +0.02 44 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.05 +0.02 43 0 0 0
28AUG26 1.95 P 0.05 0.05 0.05 0.06 +0.02 42 30 30 +30
28AUG26 2.00 P 0.00 0.00 0.00 0.07 +0.02 39 0 0 0
28AUG26 2.10 P 0.10 0.11 0.10 0.11 +0.03 40 95 126 +95
28AUG26 2.20 P 0.15 0.15 0.15 0.16 +0.04 40 59 89 +59
28AUG26 2.30 P 0.00 0.00 0.00 0.22 +0.05 40 0 179 0
28AUG26 2.40 P 0.27 0.27 0.27 0.28 +0.05 37 16 56 +16
28AUG26 2.50 P 0.00 0.00 0.00 0.36 +0.06 37 0 124 0
28AUG26 2.60 P 0.00 0.00 0.00 0.44 +0.07 35 0 92 0
28AUG26 2.70 P 0.00 0.00 0.00 0.52 +0.07 24 0 48 0
28AUG26 2.80 P 0.00 0.00 0.00 0.61 +0.07 0 0 61 0
28AUG26 2.90 P 0.00 0.00 0.00 0.71 +0.09 0 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 0.80 +0.08 0 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 0.89 +0.08 0 0 1 0
28AUG26 3.20 P 0.00 0.00 0.00 0.99 +0.09 0 0 15 0
28AUG26 3.30 P 0.00 0.00 0.00 1.08 +0.08 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 1.18 +0.09 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.28 +0.09 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.37 +0.08 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.47 +0.08 0 0 2 0
28AUG26 3.80 P 0.00 0.00 0.00 1.57 +0.08 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.66 +0.08 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.76 +0.08 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.86 +0.08 0 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.02 - 39 0 0 -
29SEP26 1.75 P 0.00 0.00 0.00 0.04 +0.02 44 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.05 +0.02 44 0 1 0
29SEP26 1.85 P 0.00 0.00 0.00 0.06 +0.02 43 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.07 +0.02 42 0 1 0
29SEP26 1.95 P 0.00 0.00 0.00 0.08 +0.02 40 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.10 +0.03 41 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.14 +0.03 40 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.19 +0.03 40 0 229 0
29SEP26 2.30 P 0.00 0.00 0.00 0.25 +0.05 40 0 71 0
29SEP26 2.40 P 0.00 0.00 0.00 0.31 +0.05 38 0 103 0
29SEP26 2.50 P 0.00 0.00 0.00 0.38 +0.05 37 0 149 0
29SEP26 2.60 P 0.00 0.00 0.00 0.46 +0.06 36 0 92 0
29SEP26 2.70 P 0.54 0.54 0.54 0.54 +0.07 34 12 207 0
29SEP26 2.80 P 0.00 0.00 0.00 0.63 +0.08 33 0 101 0
29SEP26 2.90 P 0.00 0.00 0.00 0.72 +0.08 28 0 247 0
29SEP26 3.00 P 0.00 0.00 0.00 0.81 +0.08 0 0 233 0
29SEP26 3.10 P 0.00 0.00 0.00 0.90 +0.08 0 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 0.99 +0.08 0 0 1,120 0
29SEP26 3.30 P 0.00 0.00 0.00 1.09 +0.08 0 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 1.18 +0.08 0 0 34 0
29SEP26 3.50 P 0.00 0.00 0.00 1.28 +0.08 0 0 12 0
29SEP26 3.60 P 0.00 0.00 0.00 1.37 +0.08 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.47 +0.08 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.57 +0.08 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.66 +0.07 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.76 +0.08 0 0 40 0
29SEP26 4.10 P 0.00 0.00 0.00 1.86 +0.08 0 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.96 +0.08 0 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 2.06 +0.08 0 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 2.16 +0.08 0 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 2.25 +0.07 0 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 2.35 +0.07 0 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 2.45 +0.07 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.55 +0.07 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.65 +0.08 0 0 110 0
30DEC26 1.70 P 0.00 0.00 0.00 0.08 - 46 0 0 -
30DEC26 1.75 P 0.00 0.00 0.00 0.09 +0.02 45 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.11 +0.03 46 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.12 +0.03 44 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.13 +0.02 43 0 0 0
30DEC26 1.95 P 0.13 0.13 0.13 0.15 +0.02 43 10 10 +10
30DEC26 2.00 P 0.00 0.00 0.00 0.17 +0.02 42 0 225 0
30DEC26 2.10 P 0.00 0.00 0.00 0.22 +0.03 43 0 12 0
30DEC26 2.20 P 0.00 0.00 0.00 0.27 +0.04 43 200 341 +199
30DEC26 2.30 P 0.00 0.00 0.00 0.33 +0.04 43 200 212 +48
30DEC26 2.40 P 0.00 0.00 0.00 0.39 +0.05 42 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.46 +0.05 42 0 637 0
30DEC26 2.60 P 0.00 0.00 0.00 0.53 +0.06 42 0 418 0
30DEC26 2.70 P 0.00 0.00 0.00 0.60 +0.06 40 0 234 0
30DEC26 2.80 P 0.00 0.00 0.00 0.68 +0.06 39 0 256 0
30DEC26 2.90 P 0.76 0.76 0.76 0.76 +0.06 38 7 120 -7
30DEC26 3.00 P 0.00 0.00 0.00 0.85 +0.07 38 0 185 0
30DEC26 3.10 P 0.00 0.00 0.00 0.93 +0.07 34 0 124 0
30DEC26 3.20 P 0.00 0.00 0.00 1.02 +0.07 30 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 1.11 +0.08 0 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 1.20 +0.08 0 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 1.29 +0.08 0 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 1.39 +0.09 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.48 +0.08 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.57 +0.07 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.67 +0.08 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.77 +0.08 0 0 5 0
30DEC26 4.10 P 0.00 0.00 0.00 1.87 +0.08 0 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.96 +0.08 0 0 95 0
30DEC26 4.30 P 0.00 0.00 0.00 2.06 +0.08 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.16 +0.08 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.26 +0.08 0 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 2.36 +0.08 0 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.12 - 46 0 0 -
30MAR27 1.75 P 0.00 0.00 0.00 0.13 +0.02 45 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.15 +0.03 45 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.17 +0.03 45 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.19 +0.03 45 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.21 +0.03 45 0 51 0
30MAR27 2.00 P 0.00 0.00 0.00 0.23 +0.03 45 0 61 0
30MAR27 2.10 P 0.00 0.00 0.00 0.28 +0.04 44 0 4 0
30MAR27 2.20 P 0.00 0.00 0.00 0.33 +0.04 44 0 12 0
30MAR27 2.30 P 0.00 0.00 0.00 0.39 +0.04 44 0 100 0
30MAR27 2.40 P 0.00 0.00 0.00 0.45 +0.05 44 0 140 0
30MAR27 2.50 P 0.00 0.00 0.00 0.52 +0.06 44 0 113 0
30MAR27 2.60 P 0.00 0.00 0.00 0.59 +0.06 44 0 243 0
30MAR27 2.70 P 0.00 0.00 0.00 0.66 +0.06 43 0 172 0
30MAR27 2.80 P 0.75 0.75 0.75 0.73 +0.06 42 13 216 0
30MAR27 2.90 P 0.00 0.00 0.00 0.81 +0.07 42 0 197 0
30MAR27 3.00 P 0.00 0.00 0.00 0.89 +0.07 41 0 49 0
30MAR27 3.10 P 0.00 0.00 0.00 0.97 +0.07 40 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 1.05 +0.07 38 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 1.14 +0.07 37 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.23 +0.08 36 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.32 +0.08 32 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 1.41 +0.08 0 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.50 +0.08 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.59 +0.08 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.68 +0.07 0 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.78 +0.08 0 0 10 0
30MAR27 4.10 P 0.00 0.00 0.00 1.87 +0.07 0 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 1.97 +0.08 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.07 +0.08 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.17 +0.08 0 0 190 0
29JUN27 1.70 P 0.00 0.00 0.00 0.16 - 47 0 0 -
29JUN27 1.75 P 0.00 0.00 0.00 0.17 +0.02 46 0 1 0
29JUN27 1.80 P 0.00 0.00 0.00 0.19 +0.03 46 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.21 +0.03 45 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.23 +0.03 45 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.25 +0.03 45 0 600 0
29JUN27 2.00 P 0.00 0.00 0.00 0.27 +0.03 44 0 300 0
29JUN27 2.10 P 0.00 0.00 0.00 0.32 +0.04 44 0 10 0
29JUN27 2.20 P 0.00 0.00 0.00 0.38 +0.04 45 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.44 +0.05 45 0 12 0
29JUN27 2.40 P 0.47 0.47 0.47 0.50 +0.05 45 40 215 +40
29JUN27 2.50 P 0.00 0.00 0.00 0.56 +0.05 44 0 10 0
29JUN27 2.60 P 0.00 0.00 0.00 0.63 +0.06 44 0 25 0
29JUN27 2.70 P 0.00 0.00 0.00 0.70 +0.06 43 14 34 +14
29JUN27 2.80 P 0.00 0.00 0.00 0.77 +0.06 43 0 35 0
29JUN27 2.90 P 0.00 0.00 0.00 0.85 +0.06 43 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.93 +0.06 43 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 1.00 +0.06 41 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 1.09 +0.06 41 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.17 +0.06 40 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.25 +0.06 38 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.34 +0.06 38 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.43 +0.07 36 0 0 0
TOTAL PUT 1,164 16,322 -140
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$ 40.70
29JUN26 33.00 C 0.00 0.00 0.00 7.72 - 54 0 0 -
29JUN26 34.00 C 0.00 0.00 0.00 6.72 -1.33 45 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.72 -1.33 37 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 4.72 -1.33 29 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 3.73 -1.32 32 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 2.75 -1.31 29 0 0 0
29JUN26 39.00 C 2.06 2.11 2.00 1.91 -1.19 34 52 52 +52
29JUN26 40.00 C 1.25 1.30 1.10 1.13 -1.00 31 58 103 +58
29JUN26 41.00 C 0.00 0.00 0.00 0.57 -0.80 31 0 30 0
29JUN26 42.00 C 0.00 0.00 0.00 0.24 -0.55 30 0 94 0
29JUN26 43.00 C 0.00 0.00 0.00 0.08 -0.32 30 0 135 0
29JUN26 44.00 C 0.00 0.00 0.00 0.03 -0.15 31 0 96 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 -0.06 33 0 123 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 242 0
29JUN26 47.00 C 0.03 0.03 0.03 0.01 0.00 45 2 372 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 50 0 608 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 56 0 341 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 61 0 410 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 73 0 229 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 85 0 259 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 96 0 130 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 106 0 608 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 116 0 580 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 125 0 45 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 134 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 143 0 20 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 151 0 54 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 158 0 30 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 173 0 75 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 180 0 99 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 8.06 - 50 0 0 -
30JUL26 34.00 C 0.00 0.00 0.00 6.87 -1.29 33 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 5.93 -1.27 32 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 5.04 -1.23 32 0 2 0
30JUL26 37.00 C 0.00 0.00 0.00 4.20 -1.17 32 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 3.43 -1.09 32 0 0 0
30JUL26 39.00 C 2.87 2.87 2.82 2.78 -0.96 33 45 30 +30
30JUL26 40.00 C 0.00 0.00 0.00 2.21 -0.73 34 0 0 0
30JUL26 41.00 C 1.83 1.83 1.83 1.68 -0.65 33 8 8 +8
30JUL26 42.00 C 0.00 0.00 0.00 1.25 -0.56 33 0 28 0
30JUL26 43.00 C 0.00 0.00 0.00 0.88 -0.50 32 0 60 0
30JUL26 44.00 C 0.00 0.00 0.00 0.64 -0.39 33 0 45 0
30JUL26 45.00 C 0.00 0.00 0.00 0.44 -0.31 32 0 174 0
30JUL26 46.00 C 0.32 0.32 0.32 0.30 -0.23 32 1 116 0
30JUL26 47.00 C 0.00 0.00 0.00 0.20 -0.17 32 0 95 0
30JUL26 48.00 C 0.00 0.00 0.00 0.13 -0.13 32 0 304 0
30JUL26 49.00 C 0.00 0.00 0.00 0.09 -0.09 33 0 117 0
30JUL26 50.00 C 0.00 0.00 0.00 0.06 -0.06 33 0 69 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 -0.03 31 0 109 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 36 0 82 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 41 0 75 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 8.31 - 44 0 0 -
28AUG26 34.00 C 0.00 0.00 0.00 7.40 -0.91 41 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 6.34 -1.21 35 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 5.54 -1.17 35 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 4.80 -1.11 35 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 4.12 -1.05 35 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 3.58 -0.90 37 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 2.94 -0.79 35 0 0 0
28AUG26 41.00 C 2.62 2.62 2.62 2.48 -0.69 36 12 42 +12
28AUG26 42.00 C 2.05 2.05 2.05 1.98 -0.70 35 15 30 0
28AUG26 43.00 C 1.67 1.67 1.67 1.61 -0.63 35 15 15 +15
28AUG26 44.00 C 1.38 1.38 1.38 1.29 -0.57 35 15 57 +15
28AUG26 45.00 C 0.00 0.00 0.00 1.07 -0.46 35 0 150 0
28AUG26 46.00 C 0.00 0.00 0.00 0.83 -0.41 35 0 145 0
28AUG26 47.00 C 0.00 0.00 0.00 0.68 -0.33 36 0 103 0
28AUG26 48.00 C 0.00 0.00 0.00 0.52 -0.29 35 0 90 0
28AUG26 49.00 C 0.00 0.00 0.00 0.41 -0.23 36 0 75 0
28AUG26 50.00 C 0.00 0.00 0.00 0.31 -0.20 35 0 119 0
28AUG26 52.50 C 0.00 0.00 0.00 0.16 -0.12 36 0 45 0
28AUG26 55.00 C 0.00 0.00 0.00 0.08 -0.07 36 0 99 0
28AUG26 57.50 C 0.00 0.00 0.00 0.04 -0.04 36 0 196 0
28AUG26 60.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 45 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 25 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.39 - 42 0 0 -
29SEP26 34.00 C 0.00 0.00 0.00 7.50 -0.95 41 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.45 -1.15 35 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.68 -1.14 35 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.96 -1.09 35 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.29 -1.02 35 0 0 0
29SEP26 39.00 C 3.91 3.97 3.87 3.79 -0.85 37 36 6 +6
29SEP26 40.00 C 0.00 0.00 0.00 3.23 -0.79 36 0 15 0
29SEP26 41.00 C 2.84 2.95 2.80 2.73 -0.71 36 96 96 +96
29SEP26 42.00 C 0.00 0.00 0.00 2.29 -0.67 36 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 1.91 -0.60 36 0 48 0
29SEP26 44.00 C 0.00 0.00 0.00 1.58 -0.54 36 0 220 0
29SEP26 45.00 C 0.00 0.00 0.00 1.30 -0.50 36 0 109 0
29SEP26 46.00 C 0.00 0.00 0.00 1.06 -0.45 35 0 80 0
29SEP26 47.00 C 0.00 0.00 0.00 0.86 -0.40 35 0 120 0
29SEP26 48.00 C 0.00 0.00 0.00 0.66 -0.39 35 0 48 0
29SEP26 49.00 C 0.00 0.00 0.00 0.56 -0.27 35 0 45 0
29SEP26 50.00 C 0.00 0.00 0.00 0.45 -0.22 35 0 179 0
29SEP26 52.50 C 0.00 0.00 0.00 0.25 -0.14 35 0 77 0
29SEP26 55.00 C 0.00 0.00 0.00 0.14 -0.10 35 0 410 0
29SEP26 57.50 C 0.00 0.00 0.00 0.08 -0.06 36 0 553 0
29SEP26 60.00 C 0.00 0.00 0.00 0.04 -0.04 35 0 123 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 -0.03 35 0 23 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 42 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 46 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.60 - 38 0 0 -
30DEC26 34.00 C 0.00 0.00 0.00 7.77 -1.08 37 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.00 -1.08 36 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.09 -1.09 33 0 25 0
30DEC26 37.00 C 0.00 0.00 0.00 5.45 -1.03 33 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.86 -0.97 33 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.31 -0.92 33 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.83 -0.85 33 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.37 -0.81 33 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.99 -0.73 33 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 2.70 -0.60 34 0 47 0
30DEC26 44.00 C 0.00 0.00 0.00 2.38 -0.52 34 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 2.08 -0.59 34 0 46 0
30DEC26 46.00 C 0.00 0.00 0.00 1.82 -0.55 34 0 46 0
30DEC26 47.00 C 0.00 0.00 0.00 1.59 -0.48 34 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 1.38 -0.46 34 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 1.21 -0.40 34 0 60 0
30DEC26 50.00 C 1.40 1.40 1.40 1.01 -0.40 33 6 116 +6
30DEC26 52.50 C 0.00 0.00 0.00 0.72 -0.26 34 0 79 0
30DEC26 55.00 C 0.00 0.00 0.00 0.50 -0.21 34 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 0.34 -0.16 34 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 0.23 -0.12 34 0 14 0
30DEC26 62.50 C 0.00 0.00 0.00 0.16 -0.08 34 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.11 -0.06 34 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.07 -0.05 34 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.05 -0.03 34 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.03 -0.03 33 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 -0.02 33 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 16 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 35 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 37 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.25 - 39 0 0 -
30MAR27 34.00 C 0.00 0.00 0.00 8.55 -0.96 39 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.88 -0.94 38 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.27 -0.91 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.69 -0.88 38 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.17 -0.82 38 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.49 -1.02 36 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.05 -0.96 36 0 48 0
30MAR27 41.00 C 0.00 0.00 0.00 4.63 -0.93 36 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.23 -0.91 36 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.01 -0.72 37 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 3.66 -0.81 37 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 3.34 -0.78 37 0 17 0
30MAR27 46.00 C 0.00 0.00 0.00 3.06 -0.71 37 0 25 0
30MAR27 47.00 C 0.00 0.00 0.00 2.78 -0.69 37 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.53 -0.64 37 0 2 0
30MAR27 49.00 C 0.00 0.00 0.00 2.32 -0.46 37 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.10 -0.57 37 0 17 0
30MAR27 52.50 C 0.00 0.00 0.00 1.61 -0.50 36 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 1.26 -0.44 36 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 0.97 -0.39 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.77 -0.31 36 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.61 -0.25 36 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.47 -0.19 36 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 0.37 -0.16 36 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.28 -0.14 36 0 34 0
30MAR27 72.50 C 0.00 0.00 0.00 0.22 -0.13 36 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.17 -0.10 37 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 0.13 -0.09 36 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.10 -0.07 36 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.08 -0.06 36 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.06 -0.05 36 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 9.94 - 39 0 0 -
29JUN27 34.00 C 0.00 0.00 0.00 9.31 -0.79 39 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 8.70 -0.76 39 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 8.12 -0.74 38 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.56 -0.71 38 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.10 -0.63 38 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.60 -0.61 38 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.13 -0.64 38 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 5.63 -0.62 37 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.19 -0.63 37 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 4.81 -0.62 37 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 4.46 -0.60 36 0 10 0
29JUN27 45.00 C 0.00 0.00 0.00 4.17 -0.57 37 0 4 0
29JUN27 46.00 C 0.00 0.00 0.00 3.81 -0.61 36 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.58 -0.52 37 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.49 -0.35 38 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.22 -0.49 38 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.00 -0.42 38 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 2.48 -0.37 38 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 2.07 -0.26 38 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.69 -0.27 38 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.41 -0.24 37 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 1.15 -0.23 37 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.95 -0.19 37 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 0.78 -0.16 37 0 23 0
TOTAL CALL 361 11,636 +298
29JUN26 33.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 32 0 56 0
29JUN26 38.00 P 0.00 0.00 0.00 0.04 +0.02 31 0 66 0
29JUN26 39.00 P 0.16 0.16 0.16 0.13 +0.08 30 30 179 +14
29JUN26 40.00 P 0.40 0.49 0.36 0.38 +0.23 30 20 197 +3
29JUN26 41.00 P 0.75 0.75 0.75 0.81 +0.44 29 10 191 +10
29JUN26 42.00 P 1.51 1.56 1.41 1.48 +0.70 28 98 262 -7
29JUN26 43.00 P 0.00 0.00 0.00 2.36 +0.96 29 0 121 0
29JUN26 44.00 P 3.25 3.25 3.25 3.31 +1.18 30 40 264 -40
29JUN26 45.00 P 0.00 0.00 0.00 4.30 +1.28 0 0 227 0
29JUN26 46.00 P 0.00 0.00 0.00 5.30 +1.31 0 0 133 0
29JUN26 47.00 P 0.00 0.00 0.00 6.30 +1.32 0 0 235 -51
29JUN26 48.00 P 0.00 0.00 0.00 7.30 +1.32 0 0 119 -14
29JUN26 49.00 P 8.20 8.26 8.20 8.30 +1.32 0 4 77 +4
29JUN26 50.00 P 0.00 0.00 0.00 9.30 +1.08 0 0 48 -93
29JUN26 52.50 P 0.00 0.00 0.00 11.80 +1.01 0 0 36 0
29JUN26 55.00 P 0.00 0.00 0.00 14.44 +1.11 128 0 15 0
29JUN26 57.50 P 0.00 0.00 0.00 16.80 +0.99 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 19.30 +1.00 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 21.80 +1.00 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 24.30 +1.00 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 26.80 +1.00 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 29.30 +1.00 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 31.80 +0.99 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 34.30 +0.99 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 36.80 +1.00 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 39.30 +0.99 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 41.80 +0.99 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 44.30 +0.98 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 46.80 +0.98 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 49.30 +1.05 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 51.80 +0.99 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 54.30 +1.05 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.04 - 33 0 0 -
30JUL26 34.00 P 0.00 0.00 0.00 0.07 +0.03 33 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.13 +0.06 32 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.24 +0.11 33 0 15 0
30JUL26 37.00 P 0.00 0.00 0.00 0.41 +0.18 33 0 22 0
30JUL26 38.00 P 0.48 0.69 0.48 0.63 +0.24 33 17 98 +15
30JUL26 39.00 P 0.00 0.00 0.00 0.92 +0.31 32 0 47 0
30JUL26 40.00 P 0.00 0.00 0.00 1.29 +0.38 32 0 192 0
30JUL26 41.00 P 1.61 1.80 1.61 1.77 +0.47 31 19 82 +2
30JUL26 42.00 P 2.37 2.37 2.37 2.34 +0.57 31 15 118 0
30JUL26 43.00 P 2.60 3.03 2.60 3.02 +0.68 31 106 229 +91
30JUL26 44.00 P 3.65 3.65 3.65 3.77 +0.86 31 40 162 +40
30JUL26 45.00 P 0.00 0.00 0.00 4.64 +1.01 32 0 194 0
30JUL26 46.00 P 0.00 0.00 0.00 5.50 +1.09 32 0 186 0
30JUL26 47.00 P 0.00 0.00 0.00 6.41 +1.16 32 0 125 0
30JUL26 48.00 P 0.00 0.00 0.00 7.35 +1.21 32 0 94 0
30JUL26 49.00 P 0.00 0.00 0.00 8.32 +1.26 32 0 51 0
30JUL26 50.00 P 0.00 0.00 0.00 9.30 +1.04 0 0 15 0
30JUL26 52.50 P 11.60 11.60 11.60 11.80 +1.01 0 5 0 -5
30JUL26 55.00 P 0.00 0.00 0.00 14.44 +1.11 59 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 16.80 +0.99 0 0 15 0
30JUL26 60.00 P 19.20 19.20 19.20 19.30 +1.00 0 1 15 0
30JUL26 62.50 P 0.00 0.00 0.00 21.80 +1.00 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 24.30 +1.00 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 26.80 +1.00 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 29.30 +1.00 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 31.80 +0.99 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.21 - 36 0 0 -
28AUG26 34.00 P 0.00 0.00 0.00 0.32 +0.08 35 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.47 +0.12 35 0 0 0
28AUG26 36.00 P 0.71 0.71 0.71 0.68 +0.17 36 15 24 +15
28AUG26 37.00 P 0.00 0.00 0.00 0.94 +0.23 36 0 20 0
28AUG26 38.00 P 0.00 0.00 0.00 1.21 +0.24 35 0 11 0
28AUG26 39.00 P 0.00 0.00 0.00 1.60 +0.31 35 0 96 0
28AUG26 40.00 P 1.99 2.03 1.98 2.01 +0.36 35 49 74 +30
28AUG26 41.00 P 2.47 2.47 2.46 2.50 +0.43 35 29 111 +14
28AUG26 42.00 P 0.00 0.00 0.00 3.02 +0.46 34 0 138 0
28AUG26 43.00 P 3.49 3.49 3.49 3.67 +0.58 34 15 118 0
28AUG26 44.00 P 0.00 0.00 0.00 4.44 +0.76 35 0 102 0
28AUG26 45.00 P 0.00 0.00 0.00 5.17 +0.83 35 0 90 0
28AUG26 46.00 P 0.00 0.00 0.00 5.95 +0.90 35 0 99 0
28AUG26 47.00 P 0.00 0.00 0.00 6.78 +0.96 35 0 161 0
28AUG26 48.00 P 0.00 0.00 0.00 7.44 +0.83 29 0 111 0
28AUG26 49.00 P 0.00 0.00 0.00 8.35 +0.79 28 0 8 0
28AUG26 50.00 P 0.00 0.00 0.00 9.45 +1.00 35 0 6 0
28AUG26 52.50 P 0.00 0.00 0.00 11.83 +1.04 35 0 2 0
28AUG26 55.00 P 0.00 0.00 0.00 14.44 +1.11 46 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 16.80 +0.99 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 19.30 +1.00 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 21.80 +1.00 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 24.30 +1.00 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 26.80 +1.00 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.61 - 35 0 0 -
29SEP26 34.00 P 0.00 0.00 0.00 0.82 +0.18 35 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.09 +0.24 36 0 10 0
29SEP26 36.00 P 1.37 1.37 1.37 1.38 +0.26 35 4 4 +4
29SEP26 37.00 P 0.00 0.00 0.00 1.73 +0.29 35 0 45 0
29SEP26 38.00 P 2.08 2.13 2.08 2.16 +0.35 35 30 109 +30
29SEP26 39.00 P 0.00 0.00 0.00 2.58 +0.35 34 0 50 0
29SEP26 40.00 P 3.08 3.08 3.08 3.10 +0.42 34 8 80 -8
29SEP26 41.00 P 0.00 0.00 0.00 3.67 +0.48 34 0 40 0
29SEP26 42.00 P 0.00 0.00 0.00 4.28 +0.56 33 0 31 0
29SEP26 43.00 P 0.00 0.00 0.00 5.11 +0.78 35 0 78 0
29SEP26 44.00 P 0.00 0.00 0.00 5.83 +0.82 35 0 188 0
29SEP26 45.00 P 6.00 6.00 6.00 6.60 +1.05 35 1 261 0
29SEP26 46.00 P 0.00 0.00 0.00 7.41 +0.94 35 0 141 0
29SEP26 47.00 P 0.00 0.00 0.00 7.99 +0.75 30 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 8.83 +0.79 29 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 9.68 +0.80 27 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 10.56 +0.83 23 0 24 0
29SEP26 52.50 P 12.88 12.88 12.88 12.86 +0.89 0 1 18 0
29SEP26 55.00 P 0.00 0.00 0.00 15.24 +0.92 0 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 17.65 +0.93 0 0 436 0
29SEP26 60.00 P 0.00 0.00 0.00 20.12 +1.03 0 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 22.58 +0.95 0 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 25.03 +0.94 0 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 27.50 +0.95 0 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 29.98 +0.97 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 32.46 +0.97 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 34.94 +0.97 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 37.42 +0.98 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 39.90 +0.97 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 42.38 +0.97 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 44.87 +0.98 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 47.35 +0.98 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 49.84 +0.99 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 52.32 +0.98 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 54.80 +0.99 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.18 - 34 0 0 -
30DEC26 34.00 P 0.00 0.00 0.00 1.46 +0.23 34 0 3 0
30DEC26 35.00 P 0.00 0.00 0.00 1.80 +0.29 34 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.18 +0.34 34 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.60 +0.39 34 0 17 0
30DEC26 38.00 P 0.00 0.00 0.00 3.05 +0.42 34 0 36 0
30DEC26 39.00 P 0.00 0.00 0.00 3.51 +0.42 34 0 16 0
30DEC26 40.00 P 0.00 0.00 0.00 4.01 +0.42 33 0 19 0
30DEC26 41.00 P 0.00 0.00 0.00 4.59 +0.46 33 0 30 0
30DEC26 42.00 P 0.00 0.00 0.00 5.22 +0.64 33 0 35 0
30DEC26 43.00 P 0.00 0.00 0.00 5.77 +0.49 33 0 16 0
30DEC26 44.00 P 0.00 0.00 0.00 6.44 +0.52 32 0 53 0
30DEC26 45.00 P 0.00 0.00 0.00 7.12 +0.53 32 0 102 0
30DEC26 46.00 P 0.00 0.00 0.00 7.87 +0.58 32 0 48 0
30DEC26 47.00 P 0.00 0.00 0.00 8.61 +0.59 31 0 49 0
30DEC26 48.00 P 0.00 0.00 0.00 9.40 +0.61 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.21 +0.64 30 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 11.04 +0.67 30 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 13.22 +0.74 28 0 11 0
30DEC26 55.00 P 15.35 15.35 15.35 15.49 +0.80 20 5 7 +5
30DEC26 57.50 P 0.00 0.00 0.00 17.82 +0.86 0 0 1,266 0
30DEC26 60.00 P 0.00 0.00 0.00 20.22 +0.90 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 22.65 +0.94 0 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 25.09 +0.99 0 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 27.55 +0.96 0 0 20 0
30DEC26 70.00 P 0.00 0.00 0.00 30.02 +0.97 0 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 32.46 +0.94 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 34.95 +0.97 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 37.42 +0.96 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 39.90 +0.97 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 42.45 +1.04 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 44.87 +0.98 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 47.35 +0.98 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 49.84 +0.99 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 52.32 +0.98 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 1.90 - 36 0 0 -
30MAR27 34.00 P 0.00 0.00 0.00 2.22 +0.17 36 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 2.59 +0.20 35 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 3.00 +0.24 35 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 3.43 +0.26 35 0 19 0
30MAR27 38.00 P 0.00 0.00 0.00 3.91 +0.32 35 0 28 0
30MAR27 39.00 P 4.27 4.27 4.27 4.39 +0.32 35 2 2 +2
30MAR27 40.00 P 4.77 4.77 4.77 5.05 +0.50 36 1 11 +1
30MAR27 41.00 P 5.49 5.49 5.49 5.59 +0.46 36 15 31 0
30MAR27 42.00 P 0.00 0.00 0.00 6.07 +0.34 35 0 20 0
30MAR27 43.00 P 0.00 0.00 0.00 6.71 +0.42 35 0 10 0
30MAR27 44.00 P 0.00 0.00 0.00 7.34 +0.52 35 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 8.01 +0.56 34 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 8.71 +0.61 34 0 41 0
30MAR27 47.00 P 0.00 0.00 0.00 9.42 +0.64 34 0 10 0
30MAR27 48.00 P 0.00 0.00 0.00 10.16 +0.67 34 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 10.93 +0.73 33 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 11.70 +0.76 33 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 13.72 +0.75 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 15.83 +0.75 30 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 18.07 +0.80 27 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 20.45 +0.92 22 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 22.81 +0.95 0 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 25.22 +0.98 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 27.57 +0.92 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 30.02 +0.93 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 32.48 +0.94 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 34.95 +0.95 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 37.49 +1.02 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 39.96 +1.02 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 42.45 +1.04 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 44.92 +1.03 0 0 0 0
29JUN27 33.00 P 2.72 2.72 2.72 2.64 - 38 4 4 -
29JUN27 34.00 P 3.00 3.00 3.00 2.85 +0.15 36 10 12 +10
29JUN27 35.00 P 0.00 0.00 0.00 3.46 +0.38 38 0 23 0
29JUN27 36.00 P 0.00 0.00 0.00 3.90 +0.39 38 0 26 0
29JUN27 37.00 P 0.00 0.00 0.00 4.39 +0.44 38 0 13 0
29JUN27 38.00 P 0.00 0.00 0.00 4.88 +0.45 38 0 4 0
29JUN27 39.00 P 0.00 0.00 0.00 5.38 +0.44 38 0 9 0
29JUN27 40.00 P 0.00 0.00 0.00 5.92 +0.46 38 0 6 0
29JUN27 41.00 P 0.00 0.00 0.00 6.47 +0.44 37 0 5 0
29JUN27 42.00 P 0.00 0.00 0.00 7.05 +0.44 37 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 7.62 +0.43 37 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 8.22 +0.42 36 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 8.92 +0.51 37 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 9.60 +0.49 37 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 10.32 +0.53 37 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 11.03 +0.54 36 0 37 0
29JUN27 49.00 P 0.00 0.00 0.00 11.77 +0.55 36 0 7 0
29JUN27 50.00 P 0.00 0.00 0.00 12.58 +0.63 36 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 14.55 +0.68 36 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 16.61 +0.75 36 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 18.71 +0.78 35 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 20.88 +0.78 33 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 23.11 +0.86 31 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 25.44 +0.93 27 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 27.72 +0.90 0 0 0 0
TOTAL PUT 594 9,434 +72
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$ 78.90
26JUN26 50.00 C 0.00 0.00 0.00 29.26 +2.73 262 0 0 0
26JUN26 52.50 C 0.00 0.00 0.00 26.97 +2.94 264 0 0 0
26JUN26 55.00 C 0.00 0.00 0.00 24.39 +2.85 231 0 0 0
26JUN26 57.50 C 0.00 0.00 0.00 21.76 +2.71 193 0 0 0
26JUN26 60.00 C 0.00 0.00 0.00 19.49 +2.92 194 0 0 0
26JUN26 62.50 C 0.00 0.00 0.00 16.89 +2.75 162 0 0 0
26JUN26 65.00 C 0.00 0.00 0.00 14.39 +2.61 141 0 0 0
26JUN26 67.50 C 0.00 0.00 0.00 11.91 +2.64 121 0 0 0
26JUN26 70.00 C 12.00 12.00 12.00 9.27 +1.99 90 3 3 +3
26JUN26 72.50 C 0.00 0.00 0.00 7.17 +1.63 91 0 57 0
26JUN26 75.00 C 5.06 7.50 4.42 5.27 +1.21 90 15 182 -6
26JUN26 77.50 C 3.60 6.05 3.33 3.79 +0.93 92 120 184 +4
26JUN26 80.00 C 2.30 4.40 2.15 2.57 +0.62 92 123 163 +65
26JUN26 82.50 C 1.97 3.34 1.57 1.64 +0.29 92 159 130 +57
26JUN26 85.00 C 1.40 2.50 1.00 0.99 +0.14 91 142 152 +72
26JUN26 87.50 C 1.02 1.80 0.72 0.57 +0.05 91 42 75 +14
26JUN26 90.00 C 0.73 1.30 0.55 0.31 0.00 91 93 86 +27
26JUN26 92.50 C 0.50 1.00 0.42 0.16 -0.01 90 50 103 +16
26JUN26 95.00 C 0.46 0.72 0.30 0.08 -0.02 90 121 186 +20
26JUN26 97.50 C 0.53 0.56 0.20 0.04 -0.01 91 13 5 +4
26JUN26 100.00 C 0.28 0.43 0.18 0.02 -0.01 92 56 127 +33
29JUN26 30.00 C 0.00 0.00 0.00 49.71 +3.18 454 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 48.57 +3.04 422 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 47.28 +2.75 364 0 14 0
29JUN26 33.00 C 0.00 0.00 0.00 46.73 +3.20 416 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 45.83 +3.30 414 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 44.60 +3.07 376 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 43.32 +2.79 327 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 42.60 +3.07 353 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 41.42 +2.89 321 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 40.30 +2.77 294 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 39.68 +3.15 329 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 38.48 +2.95 298 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 37.86 +3.32 325 0 7 0
29JUN26 43.00 C 0.00 0.00 0.00 36.48 +2.94 279 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 35.54 +3.00 276 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 34.46 +2.92 259 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 32.97 +2.43 166 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 32.38 +2.84 234 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 31.73 +3.19 257 0 240 0
29JUN26 49.00 C 0.00 0.00 0.00 30.54 +3.00 233 0 169 0
29JUN26 50.00 C 0.00 0.00 0.00 29.53 +2.99 224 0 58 0
29JUN26 52.50 C 0.00 0.00 0.00 26.97 +2.92 199 0 76 0
29JUN26 55.00 C 0.00 0.00 0.00 24.63 +3.08 192 0 635 0
29JUN26 57.50 C 0.00 0.00 0.00 22.08 +3.01 169 0 140 0
29JUN26 60.00 C 0.00 0.00 0.00 19.51 +2.50 147 0 1,056 0
29JUN26 62.50 C 0.00 0.00 0.00 16.97 +2.46 127 0 495 0
29JUN26 65.00 C 0.00 0.00 0.00 14.46 +2.25 110 0 264 0
29JUN26 67.50 C 12.60 12.60 12.60 12.04 +2.61 97 1 338 -1
29JUN26 70.00 C 9.50 12.50 9.50 9.27 +1.77 67 2 701 -2
29JUN26 72.50 C 7.90 7.90 7.90 7.40 +1.61 76 1 568 +1
29JUN26 75.00 C 5.30 8.20 4.50 5.57 +1.23 75 24 1,743 -10
29JUN26 77.50 C 3.38 5.88 3.38 4.11 +0.96 77 6 772 0
29JUN26 80.00 C 2.93 4.92 2.62 2.99 +0.68 79 110 1,319 +16
29JUN26 82.50 C 2.15 3.45 1.90 2.02 +0.41 78 106 520 -9
29JUN26 85.00 C 1.50 2.89 1.25 1.32 +0.25 78 167 535 -72
29JUN26 87.50 C 1.14 2.05 0.90 0.83 +0.14 78 111 651 -42
29JUN26 90.00 C 0.98 1.64 0.67 0.50 +0.07 78 144 1,752 -27
29JUN26 92.50 C 0.80 1.20 0.53 0.29 +0.03 77 61 988 -35
29JUN26 95.00 C 0.55 1.08 0.45 0.17 +0.01 78 89 1,069 +38
29JUN26 97.50 C 0.40 0.77 0.38 0.09 0.00 77 63 850 +28
29JUN26 100.00 C 0.60 0.60 0.28 0.05 0.00 78 606 1,670 -385
29JUN26 102.50 C 0.36 0.50 0.36 0.03 0.00 79 517 858 -164
29JUN26 105.00 C 0.24 0.40 0.18 0.02 0.00 82 11 121 -1
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 81 0 314 0
29JUN26 110.00 C 0.12 0.12 0.12 0.01 0.00 87 4 459 0
29JUN26 112.50 C 0.09 0.09 0.09 0.01 0.00 92 1 109 -1
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 97 0 154 0
29JUN26 117.50 C 0.07 0.07 0.07 0.01 0.00 102 7 214 -5
29JUN26 120.00 C 0.09 0.09 0.07 0.01 0.00 106 6 226 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 111 0 68 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 116 0 187 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 120 0 74 0
29JUN26 130.00 C 0.06 0.06 0.06 0.01 0.00 124 3 262 +3
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 129 0 101 0
29JUN26 135.00 C 0.05 0.05 0.03 0.01 0.00 133 62 208 +47
29JUN26 137.50 C 0.03 0.03 0.03 0.01 0.00 137 1 280 0
29JUN26 140.00 C 0.03 0.03 0.03 0.01 0.00 141 2 1,152 -2
03JUL26 55.00 C 0.00 0.00 0.00 24.67 - 154 0 0 -
03JUL26 57.50 C 0.00 0.00 0.00 22.12 - 136 0 0 -
03JUL26 60.00 C 0.00 0.00 0.00 19.59 - 120 0 0 -
03JUL26 62.50 C 0.00 0.00 0.00 17.10 - 107 0 0 -
03JUL26 65.00 C 0.00 0.00 0.00 14.68 - 96 0 0 -
03JUL26 67.50 C 0.00 0.00 0.00 12.38 - 89 0 0 -
03JUL26 70.00 C 0.00 0.00 0.00 9.91 - 75 0 0 -
03JUL26 72.50 C 9.94 9.94 7.54 8.00 - 75 2 2 -
03JUL26 75.00 C 6.57 6.96 6.39 6.26 - 74 3 2 -
03JUL26 77.50 C 0.00 0.00 0.00 4.93 - 76 0 0 -
03JUL26 80.00 C 5.33 5.33 4.05 3.68 - 75 3 2 -
03JUL26 82.50 C 0.00 0.00 0.00 2.82 - 78 0 0 -
03JUL26 85.00 C 3.25 3.42 1.85 2.03 - 77 7 5 -
03JUL26 87.50 C 2.10 2.77 1.78 1.43 - 77 6 6 -
03JUL26 90.00 C 2.10 2.15 1.18 0.99 - 77 40 39 -
03JUL26 92.50 C 1.81 1.81 1.08 0.67 - 77 10 5 -
03JUL26 95.00 C 1.58 1.58 0.87 0.44 - 77 32 17 -
03JUL26 97.50 C 1.29 1.29 1.21 0.29 - 77 30 30 -
03JUL26 100.00 C 0.70 0.90 0.70 0.18 - 76 2 2 -
30JUL26 35.00 C 0.00 0.00 0.00 44.66 +3.04 160 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 43.41 +2.79 141 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 42.60 +2.98 147 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 41.62 +2.99 143 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 40.75 +3.12 145 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 39.75 +3.11 140 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 38.48 +2.83 123 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 37.86 +3.20 136 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 36.48 +2.92 115 0 1 0
30JUL26 44.00 C 0.00 0.00 0.00 35.75 +3.07 123 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 34.53 +2.83 110 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 33.84 +3.12 118 0 1 0
30JUL26 47.00 C 0.00 0.00 0.00 32.86 +3.11 115 0 15 0
30JUL26 48.00 C 0.00 0.00 0.00 31.73 +2.95 106 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 30.54 +2.72 95 0 7 0
30JUL26 50.00 C 0.00 0.00 0.00 29.55 +2.69 92 0 9 0
30JUL26 52.50 C 0.00 0.00 0.00 27.32 +2.81 93 0 8 0
30JUL26 55.00 C 0.00 0.00 0.00 25.22 +3.00 95 0 4 0
30JUL26 57.50 C 0.00 0.00 0.00 22.81 +3.39 88 0 45 0
30JUL26 60.00 C 0.00 0.00 0.00 20.33 +2.88 79 0 131 0
30JUL26 62.50 C 0.00 0.00 0.00 17.75 +2.31 69 0 111 0
30JUL26 65.00 C 15.00 15.00 15.00 15.73 +2.10 68 1 158 0
30JUL26 67.50 C 0.00 0.00 0.00 13.86 +1.90 69 0 222 0
30JUL26 70.00 C 13.86 13.86 13.00 12.14 +1.72 69 2 130 +2
30JUL26 72.50 C 10.50 12.80 10.50 10.62 +1.60 70 9 290 -7
30JUL26 75.00 C 7.93 9.00 7.93 9.23 +1.47 70 13 431 -4
30JUL26 77.50 C 7.21 8.90 7.21 8.12 +1.48 72 8 523 -2
30JUL26 80.00 C 6.60 9.04 6.28 7.19 +1.35 74 268 1,133 +18
30JUL26 82.50 C 5.61 7.63 5.61 6.07 +0.99 73 126 265 +2
30JUL26 85.00 C 5.21 6.72 4.79 5.32 +1.05 75 45 269 +3
30JUL26 87.50 C 5.94 5.96 4.70 4.51 +0.93 75 11 569 +6
30JUL26 90.00 C 4.20 5.48 3.95 3.81 +0.83 74 57 660 -3
30JUL26 92.50 C 3.55 3.73 3.43 3.20 +0.72 74 27 180 -27
30JUL26 95.00 C 3.89 3.89 3.03 2.68 +0.63 74 24 225 +4
30JUL26 97.50 C 3.40 3.40 3.04 2.23 +0.54 74 8 350 +5
30JUL26 100.00 C 2.66 3.54 2.30 1.86 +0.47 74 58 507 -3
30JUL26 102.50 C 3.01 3.01 2.66 1.54 +0.41 74 21 139 +17
30JUL26 105.00 C 2.10 2.39 2.10 1.27 +0.35 74 24 205 0
30JUL26 107.50 C 1.90 2.21 1.80 1.05 +0.30 74 3 246 +1
30JUL26 110.00 C 1.37 2.30 1.37 0.86 +0.25 74 27 493 +17
28AUG26 35.00 C 0.00 0.00 0.00 44.95 +3.23 129 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 43.41 +2.68 102 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 42.91 +3.16 119 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 41.87 +3.11 114 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 40.89 +3.10 111 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 40.04 +3.23 112 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 39.08 +3.24 110 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 38.11 +3.23 107 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 37.07 +3.15 102 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 36.06 +3.09 99 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 35.00 +3.20 94 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 33.84 +2.76 86 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 33.27 +3.25 94 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 32.28 +3.30 91 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 31.02 +3.16 82 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 29.83 +2.82 74 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 27.98 +3.47 81 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 25.94 +3.29 81 0 6 0
28AUG26 57.50 C 0.00 0.00 0.00 23.04 +2.45 68 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 21.00 +2.36 67 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 19.44 +2.50 72 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 17.32 +2.09 68 0 16 0
28AUG26 67.50 C 0.00 0.00 0.00 16.04 +2.33 72 0 138 0
28AUG26 70.00 C 0.00 0.00 0.00 14.26 +1.97 70 0 84 0
28AUG26 72.50 C 12.90 12.90 12.90 12.65 +1.66 68 1 156 0
28AUG26 75.00 C 13.50 13.50 10.65 11.40 +1.60 69 43 381 +3
28AUG26 77.50 C 0.00 0.00 0.00 10.27 +1.48 70 0 189 0
28AUG26 80.00 C 8.80 9.15 8.80 9.27 +1.34 71 41 208 +40
28AUG26 82.50 C 9.90 9.90 9.90 8.34 +1.20 71 7 182 -5
28AUG26 85.00 C 7.55 8.49 7.42 7.54 +1.14 72 8 1,496 -6
28AUG26 87.50 C 6.79 6.80 6.50 6.68 +1.05 72 120 280 +64
28AUG26 90.00 C 7.50 7.50 6.75 5.91 +0.96 72 18 151 +2
28AUG26 92.50 C 0.00 0.00 0.00 5.22 +0.88 72 0 74 0
28AUG26 95.00 C 0.00 0.00 0.00 4.60 +0.80 72 0 117 0
28AUG26 97.50 C 4.62 4.62 4.62 4.05 +0.73 72 1 49 -1
28AUG26 100.00 C 0.00 0.00 0.00 3.56 +0.66 72 0 500 0
28AUG26 102.50 C 0.00 0.00 0.00 3.12 +0.59 71 0 69 0
28AUG26 105.00 C 3.92 3.92 3.92 2.73 +0.53 71 2 226 -2
28AUG26 107.50 C 3.39 3.39 3.39 2.39 +0.48 71 1 31 0
28AUG26 110.00 C 0.00 0.00 0.00 2.09 +0.43 71 0 67 0
29SEP26 35.00 C 0.00 0.00 0.00 44.95 +3.09 104 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 43.93 +3.04 100 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 42.98 +3.06 98 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 41.99 +3.03 95 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 41.15 +3.36 96 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 40.04 +3.23 90 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 39.08 +3.24 88 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 38.11 +3.23 86 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 37.07 +3.15 82 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 36.28 +3.31 84 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 35.21 +3.19 80 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 34.31 +3.23 79 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 33.46 +3.26 79 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 32.70 +3.40 80 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 31.39 +2.98 72 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 30.87 +3.33 78 0 9 0
29SEP26 52.50 C 0.00 0.00 0.00 28.50 +3.09 73 0 9 0
29SEP26 55.00 C 0.00 0.00 0.00 26.52 +3.01 73 0 531 0
29SEP26 57.50 C 0.00 0.00 0.00 24.44 +2.89 71 0 27 0
29SEP26 60.00 C 0.00 0.00 0.00 22.17 +2.44 66 0 110 0
29SEP26 62.50 C 19.73 19.73 19.73 20.27 +2.21 65 15 134 +15
29SEP26 65.00 C 0.00 0.00 0.00 19.08 +2.34 69 0 634 0
29SEP26 67.50 C 17.94 19.09 17.94 17.82 +2.66 72 11 1,452 0
29SEP26 70.00 C 15.16 15.16 15.16 15.56 +1.83 66 15 1,863 +15
29SEP26 72.50 C 0.00 0.00 0.00 14.23 +1.75 66 0 1,520 0
29SEP26 75.00 C 0.00 0.00 0.00 13.03 +1.54 67 0 426 0
29SEP26 77.50 C 11.77 11.77 11.77 11.93 +1.51 67 32 392 +32
29SEP26 80.00 C 10.75 10.75 10.75 10.93 +1.47 68 40 2,371 0
29SEP26 82.50 C 9.82 10.10 9.82 9.97 +1.29 68 22 320 +7
29SEP26 85.00 C 10.63 10.67 9.39 9.16 +1.22 69 76 197 +61
29SEP26 87.50 C 0.00 0.00 0.00 8.36 +1.12 69 0 53 0
29SEP26 90.00 C 0.00 0.00 0.00 7.58 +1.06 69 0 189 0
29SEP26 92.50 C 7.60 7.60 7.60 6.85 +0.99 69 1 148 0
29SEP26 95.00 C 0.00 0.00 0.00 6.18 +0.91 69 0 126 0
29SEP26 97.50 C 0.00 0.00 0.00 5.58 +0.85 69 0 351 0
29SEP26 100.00 C 6.01 6.01 5.52 5.03 +0.79 69 3 650 +1
29SEP26 102.50 C 5.48 5.51 5.39 4.53 +0.73 69 3 59 0
29SEP26 105.00 C 5.00 5.00 4.90 4.07 +0.67 69 3 100 -1
29SEP26 107.50 C 4.77 5.29 4.54 3.66 +0.61 69 4 6 0
29SEP26 110.00 C 5.12 5.12 5.12 3.29 +0.56 68 1 150 +1
29SEP26 112.50 C 0.00 0.00 0.00 2.96 +0.52 68 0 37 0
29SEP26 115.00 C 0.00 0.00 0.00 2.66 +0.48 68 0 28 0
29SEP26 117.50 C 3.84 3.84 3.84 2.39 +0.44 68 1 52 +1
29SEP26 120.00 C 3.90 3.90 3.51 2.14 +0.40 68 21 136 +2
29SEP26 122.50 C 0.00 0.00 0.00 1.92 +0.36 68 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 1.72 +0.33 68 0 49 0
29SEP26 127.50 C 2.90 2.90 2.90 1.55 +0.31 68 20 65 +18
29SEP26 130.00 C 3.00 3.10 2.77 1.39 +0.28 68 36 203 +6
30DEC26 35.00 C 0.00 0.00 0.00 45.30 +3.44 77 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 44.27 +3.38 74 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 43.56 +3.64 77 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 42.42 +3.38 72 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 41.49 +3.38 71 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 40.74 +3.63 72 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 39.82 +3.31 71 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 38.81 +3.36 69 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 37.94 +3.52 68 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 37.17 +3.52 69 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 36.19 +3.33 67 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 35.62 +3.67 69 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 34.56 +3.42 66 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 33.77 +3.38 66 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 32.72 +3.16 64 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 32.21 +3.43 66 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 30.39 +3.42 66 0 6 0
30DEC26 55.00 C 0.00 0.00 0.00 28.46 +3.19 65 0 7 0
30DEC26 57.50 C 0.00 0.00 0.00 26.62 +3.01 64 0 20 0
30DEC26 60.00 C 0.00 0.00 0.00 24.59 +2.21 62 0 54 0
30DEC26 62.50 C 0.00 0.00 0.00 22.84 +2.25 61 0 44 0
30DEC26 65.00 C 0.00 0.00 0.00 21.49 +2.30 62 0 596 0
30DEC26 67.50 C 0.00 0.00 0.00 20.12 +2.24 62 0 22 0
30DEC26 70.00 C 0.00 0.00 0.00 18.63 +1.98 61 0 670 0
30DEC26 72.50 C 0.00 0.00 0.00 17.73 +2.01 63 0 2,257 0
30DEC26 75.00 C 0.00 0.00 0.00 16.51 +1.90 63 0 143 0
30DEC26 77.50 C 0.00 0.00 0.00 15.45 +1.89 63 0 95 0
30DEC26 80.00 C 15.09 15.09 13.53 14.26 +1.06 63 21 138 +14
30DEC26 82.50 C 0.00 0.00 0.00 13.43 +1.43 63 0 21 0
30DEC26 85.00 C 14.00 14.00 14.00 12.60 +1.35 64 5 109 -5
30DEC26 87.50 C 0.00 0.00 0.00 11.84 +1.28 64 0 47 0
30DEC26 90.00 C 0.00 0.00 0.00 11.02 +1.23 64 0 44 0
30DEC26 92.50 C 10.15 10.15 10.15 10.25 +1.17 64 15 52 0
30DEC26 95.00 C 0.00 0.00 0.00 9.53 +1.11 64 0 75 0
30DEC26 97.50 C 0.00 0.00 0.00 8.86 +1.05 64 0 25 0
30DEC26 100.00 C 8.43 8.43 8.43 8.24 +1.00 64 15 163 +15
30DEC26 102.50 C 0.00 0.00 0.00 7.65 +0.94 63 0 40 0
30DEC26 105.00 C 8.00 8.00 8.00 7.11 +0.89 63 10 28 +10
30DEC26 107.50 C 0.00 0.00 0.00 6.61 +0.85 63 0 19 0
30DEC26 110.00 C 0.00 0.00 0.00 6.14 +0.80 63 0 44 0
30DEC26 112.50 C 0.00 0.00 0.00 5.71 +0.76 63 0 31 0
30DEC26 115.00 C 0.00 0.00 0.00 5.31 +0.72 63 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 4.93 +0.68 63 0 17 0
30DEC26 120.00 C 0.00 0.00 0.00 4.58 +0.64 63 0 187 0
30DEC26 122.50 C 0.00 0.00 0.00 4.26 +0.61 63 0 38 0
30DEC26 125.00 C 0.00 0.00 0.00 3.96 +0.57 63 1 72 -1
30DEC26 127.50 C 0.00 0.00 0.00 3.68 +0.54 63 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 3.42 +0.51 63 1 173 -1
30MAR27 35.00 C 0.00 0.00 0.00 45.52 +3.05 64 0 8 0
30MAR27 36.00 C 0.00 0.00 0.00 44.62 +3.21 63 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 43.73 +3.19 62 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 42.85 +3.01 62 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 42.03 +3.22 62 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 41.24 +3.14 63 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 40.32 +3.13 62 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 39.42 +2.82 61 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 38.65 +3.14 61 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 37.94 +3.03 62 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 37.13 +2.93 61 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 36.35 +2.89 61 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 35.40 +2.77 60 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 34.74 +2.78 60 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 33.86 +2.75 59 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 33.25 +2.80 60 0 308 0
30MAR27 52.50 C 0.00 0.00 0.00 31.63 +2.98 61 0 305 0
30MAR27 55.00 C 31.60 31.60 31.60 29.70 +2.77 60 2 682 +2
30MAR27 57.50 C 0.00 0.00 0.00 28.50 +3.07 62 0 605 0
30MAR27 60.00 C 0.00 0.00 0.00 26.94 +2.83 62 0 11 0
30MAR27 62.50 C 0.00 0.00 0.00 25.28 +2.65 61 0 69 0
30MAR27 65.00 C 0.00 0.00 0.00 23.75 +2.44 60 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 22.45 +2.38 60 0 3 0
30MAR27 70.00 C 22.60 22.60 22.60 21.26 +2.29 60 1 25 0
30MAR27 72.50 C 0.00 0.00 0.00 20.11 +2.30 61 0 504 0
30MAR27 75.00 C 0.00 0.00 0.00 19.18 +2.41 61 0 1,124 0
30MAR27 77.50 C 0.00 0.00 0.00 17.75 +1.70 60 0 608 0
30MAR27 80.00 C 16.80 16.80 16.00 16.58 +1.39 59 10 46 +1
30MAR27 82.50 C 0.00 0.00 0.00 16.04 +1.65 61 0 36 0
30MAR27 85.00 C 0.00 0.00 0.00 15.11 +1.35 61 0 242 0
30MAR27 87.50 C 0.00 0.00 0.00 14.24 +1.23 61 0 52 0
30MAR27 90.00 C 15.00 15.30 15.00 13.41 +1.04 61 4 85 +4
30MAR27 92.50 C 0.00 0.00 0.00 12.63 +0.98 60 0 50 0
30MAR27 95.00 C 0.00 0.00 0.00 11.90 +0.93 60 0 21 0
30MAR27 97.50 C 0.00 0.00 0.00 11.20 +0.88 60 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 10.55 +0.83 60 0 48 0
30MAR27 102.50 C 0.00 0.00 0.00 9.94 +0.79 60 0 18 0
30MAR27 105.00 C 0.00 0.00 0.00 9.36 +0.75 60 0 57 0
30MAR27 107.50 C 0.00 0.00 0.00 8.82 +0.71 60 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 8.31 +0.67 60 0 17 0
29JUN27 50.00 C 0.00 0.00 0.00 34.59 +2.81 59 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 32.80 +2.69 58 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 31.20 +2.60 58 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 29.84 +2.69 59 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 28.45 +2.53 59 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 27.20 +2.75 60 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 25.85 +2.65 59 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 24.63 +2.61 60 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 23.48 +2.44 60 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 22.41 +2.49 60 0 1 0
29JUN27 75.00 C 0.00 0.00 0.00 21.31 +2.10 60 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 20.49 +1.90 60 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 19.67 +2.23 61 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 18.72 +1.97 61 0 2 0
29JUN27 85.00 C 0.00 0.00 0.00 17.90 +1.86 61 0 15 0
29JUN27 87.50 C 0.00 0.00 0.00 16.90 +1.44 60 0 1 0
29JUN27 90.00 C 16.75 17.96 16.75 16.25 +1.56 61 10 9 -10
29JUN27 92.50 C 0.00 0.00 0.00 15.47 +1.51 61 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 14.74 +1.47 61 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 14.04 +1.43 61 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 13.37 +1.39 61 1 284 -1
29JUN27 102.50 C 0.00 0.00 0.00 12.74 +1.35 61 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 12.14 +1.31 61 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 11.57 +1.27 60 0 2 0
29JUN27 110.00 C 11.30 11.30 11.30 11.03 +1.23 60 5 283 -1
TOTAL CALL 4,556 58,065 -5
26JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
26JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
26JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
26JUN26 57.50 P 0.00 0.00 0.00 0.01 -0.01 114 0 5 0
26JUN26 60.00 P 0.05 0.05 0.05 0.01 -0.03 100 8 30 +5
26JUN26 62.50 P 0.07 0.08 0.06 0.02 -0.09 94 7 18 +5
26JUN26 65.00 P 0.12 0.13 0.10 0.05 -0.20 90 76 110 +30
26JUN26 67.50 P 0.19 0.30 0.14 0.15 -0.35 91 48 163 +35
26JUN26 70.00 P 0.55 0.55 0.30 0.33 -0.60 89 57 203 +29
26JUN26 72.50 P 1.03 1.08 0.50 0.71 -0.91 89 70 141 +9
26JUN26 75.00 P 1.83 1.94 0.90 1.32 -1.26 89 307 686 +29
26JUN26 77.50 P 2.98 3.25 1.50 2.25 -1.78 89 165 120 +8
26JUN26 80.00 P 4.10 4.40 2.40 3.48 -2.14 87 87 375 +22
26JUN26 82.50 P 4.23 5.01 4.23 5.29 -2.20 94 34 10 +7
26JUN26 85.00 P 0.00 0.00 0.00 7.22 -2.35 97 0 2 0
26JUN26 87.50 P 0.00 0.00 0.00 9.35 -2.45 101 0 2 0
26JUN26 90.00 P 0.00 0.00 0.00 11.58 -2.59 103 0 0 0
26JUN26 92.50 P 0.00 0.00 0.00 14.15 -2.47 122 0 0 0
26JUN26 95.00 P 0.00 0.00 0.00 16.16 -2.96 90 0 0 0
26JUN26 97.50 P 0.00 0.00 0.00 18.62 -3.03 89 0 0 0
26JUN26 100.00 P 0.00 0.00 0.00 21.11 -3.08 93 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 245 0 41 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 237 0 48 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 230 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 222 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 215 0 84 0
29JUN26 35.00 P 0.01 0.01 0.01 0.01 0.00 208 5 63 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 201 0 72 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 195 0 144 0
29JUN26 38.00 P 0.02 0.02 0.02 0.01 0.00 188 1 160 -1
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 182 0 42 0
29JUN26 40.00 P 0.01 0.01 0.01 0.01 0.00 176 15 146 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 170 0 95 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 164 0 136 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 158 0 38 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 152 0 99 0
29JUN26 45.00 P 0.02 0.02 0.02 0.01 0.00 147 1 81 -1
29JUN26 46.00 P 0.02 0.02 0.02 0.01 0.00 141 1 84 -1
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 136 0 171 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 131 0 161 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 126 0 352 0
29JUN26 50.00 P 0.03 0.03 0.03 0.01 0.00 121 1 1,223 -1
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 109 0 664 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 97 0 2,308 0
29JUN26 57.50 P 0.04 0.05 0.04 0.01 -0.02 86 6 792 +6
29JUN26 60.00 P 0.07 0.08 0.06 0.02 -0.05 82 22 1,002 -18
29JUN26 62.50 P 0.11 0.11 0.09 0.04 -0.12 77 16 760 +11
29JUN26 65.00 P 0.20 0.20 0.14 0.11 -0.22 78 46 660 -2
29JUN26 67.50 P 0.26 0.40 0.23 0.26 -0.38 78 65 1,470 -3
29JUN26 70.00 P 0.78 0.78 0.40 0.51 -0.63 76 68 1,994 -10
29JUN26 72.50 P 1.30 1.30 0.75 0.95 -0.95 76 123 1,228 +31
29JUN26 75.00 P 2.15 2.20 1.11 1.65 -1.20 76 92 2,732 +33
29JUN26 77.50 P 2.80 3.38 1.99 2.60 -1.72 75 50 519 -11
29JUN26 80.00 P 3.38 4.91 2.79 3.85 -2.05 74 76 2,131 -32
29JUN26 82.50 P 5.98 6.27 4.50 5.62 -2.11 80 6 276 0
29JUN26 85.00 P 6.77 6.77 6.77 7.53 -2.23 82 3 753 -1
29JUN26 87.50 P 0.00 0.00 0.00 9.61 -2.35 85 0 161 0
29JUN26 90.00 P 12.00 12.00 12.00 11.81 -2.47 88 5 188 0
29JUN26 92.50 P 0.00 0.00 0.00 14.15 -2.54 93 0 144 0
29JUN26 95.00 P 0.00 0.00 0.00 16.23 -2.93 77 0 36 0
29JUN26 97.50 P 0.00 0.00 0.00 18.66 -3.02 77 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 21.12 -3.10 77 0 4 0
29JUN26 102.50 P 0.00 0.00 0.00 23.61 -3.17 79 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 26.10 -3.26 0 0 4 0
29JUN26 107.50 P 0.00 0.00 0.00 28.60 -3.24 0 0 3 0
29JUN26 110.00 P 0.00 0.00 0.00 31.10 -2.90 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 33.60 -3.23 0 0 9 0
29JUN26 115.00 P 0.00 0.00 0.00 36.10 -3.21 0 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 38.60 -2.96 0 0 1 0
29JUN26 120.00 P 0.00 0.00 0.00 41.10 -2.84 0 0 16 0
29JUN26 122.50 P 0.00 0.00 0.00 43.60 -2.76 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 46.10 -3.15 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 48.60 -2.79 0 0 22 0
29JUN26 130.00 P 0.00 0.00 0.00 51.10 -3.02 0 0 24 0
29JUN26 132.50 P 0.00 0.00 0.00 53.60 -2.95 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 56.10 -2.72 0 0 0 -21
29JUN26 137.50 P 0.00 0.00 0.00 58.60 -3.16 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 61.10 -2.88 0 0 0 -25
03JUL26 55.00 P 0.00 0.00 0.00 0.01 - 78 0 0 -
03JUL26 57.50 P 0.00 0.00 0.00 0.03 - 78 0 0 -
03JUL26 60.00 P 0.00 0.00 0.00 0.07 - 77 0 0 -
03JUL26 62.50 P 0.00 0.00 0.00 0.15 - 76 0 0 -
03JUL26 65.00 P 0.34 0.34 0.29 0.31 - 77 6 6 -
03JUL26 67.50 P 0.00 0.00 0.00 0.56 - 76 0 0 -
03JUL26 70.00 P 1.00 1.05 0.83 0.95 - 75 10 10 -
03JUL26 72.50 P 1.27 1.31 1.27 1.53 - 75 4 4 -
03JUL26 75.00 P 2.08 2.48 2.08 2.32 - 75 41 41 -
03JUL26 77.50 P 3.16 3.48 3.16 3.41 - 75 6 3 -
03JUL26 80.00 P 3.97 5.20 3.97 4.78 - 76 4 2 -
03JUL26 82.50 P 6.67 7.40 5.92 6.40 - 78 7 6 -
03JUL26 85.00 P 0.00 0.00 0.00 8.23 - 80 0 0 -
03JUL26 87.50 P 0.00 0.00 0.00 10.21 - 82 0 0 -
03JUL26 90.00 P 0.00 0.00 0.00 12.34 - 85 0 0 -
03JUL26 92.50 P 0.00 0.00 0.00 14.55 - 87 0 0 -
03JUL26 95.00 P 0.00 0.00 0.00 16.84 - 90 0 0 -
03JUL26 97.50 P 0.00 0.00 0.00 19.16 - 92 0 0 -
03JUL26 100.00 P 0.00 0.00 0.00 21.22 - 76 0 0 -
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 84 0 15 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 81 0 11 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 78 0 4 0
30JUL26 40.00 P 0.04 0.04 0.04 0.01 0.00 75 4 9 +4
30JUL26 41.00 P 0.04 0.05 0.04 0.01 0.00 73 15 20 +15
30JUL26 42.00 P 0.00 0.00 0.00 0.01 -0.01 70 0 39 0
30JUL26 43.00 P 0.06 0.06 0.06 0.02 -0.01 73 6 24 +6
30JUL26 44.00 P 0.00 0.00 0.00 0.03 -0.02 73 0 93 0
30JUL26 45.00 P 0.00 0.00 0.00 0.05 -0.01 75 0 54 0
30JUL26 46.00 P 0.00 0.00 0.00 0.06 -0.02 74 0 33 0
30JUL26 47.00 P 0.00 0.00 0.00 0.07 -0.03 73 0 240 0
30JUL26 48.00 P 0.00 0.00 0.00 0.10 -0.03 74 0 195 0
30JUL26 49.00 P 0.00 0.00 0.00 0.12 -0.04 74 0 153 0
30JUL26 50.00 P 0.00 0.00 0.00 0.16 -0.04 74 0 207 0
30JUL26 52.50 P 0.00 0.00 0.00 0.25 -0.07 73 0 1,455 0
30JUL26 55.00 P 0.43 0.43 0.43 0.41 -0.11 73 1 200 0
30JUL26 57.50 P 0.58 0.61 0.49 0.64 -0.16 73 103 133 -55
30JUL26 60.00 P 0.86 0.90 0.71 0.95 -0.23 72 107 423 +82
30JUL26 62.50 P 1.08 1.28 1.01 1.36 -0.31 73 19 384 -14
30JUL26 65.00 P 1.74 1.86 1.46 1.88 -0.41 72 7 318 +1
30JUL26 67.50 P 2.35 2.50 2.13 2.53 -0.50 72 6 432 0
30JUL26 70.00 P 3.15 3.50 2.65 3.31 -0.61 72 63 418 +33
30JUL26 72.50 P 4.13 4.29 3.74 4.21 -0.86 72 33 198 +2
30JUL26 75.00 P 5.00 5.80 4.29 5.23 -1.14 71 19 458 +3
30JUL26 77.50 P 5.75 7.10 5.45 6.43 -1.40 71 144 509 +71
30JUL26 80.00 P 8.30 8.48 7.56 7.87 -1.48 72 11 187 +8
30JUL26 82.50 P 8.47 10.30 8.47 9.47 -1.55 74 6 159 +3
30JUL26 85.00 P 0.00 0.00 0.00 11.20 -1.58 75 0 178 0
30JUL26 87.50 P 0.00 0.00 0.00 13.05 -1.61 76 0 104 0
30JUL26 90.00 P 14.35 14.90 14.35 14.99 -1.66 78 2 125 +1
30JUL26 92.50 P 0.00 0.00 0.00 16.98 -1.71 79 0 55 0
30JUL26 95.00 P 0.00 0.00 0.00 19.02 -1.84 80 0 382 0
30JUL26 97.50 P 0.00 0.00 0.00 21.17 -1.90 81 0 15 0
30JUL26 100.00 P 0.00 0.00 0.00 23.34 -2.01 82 0 497 0
30JUL26 102.50 P 0.00 0.00 0.00 25.61 -2.06 84 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 27.86 -2.19 85 0 2 0
30JUL26 107.50 P 0.00 0.00 0.00 30.14 -2.32 86 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 32.46 -2.44 88 0 0 0
28AUG26 35.00 P 0.05 0.06 0.04 0.01 -0.01 67 57 67 +57
28AUG26 36.00 P 0.00 0.00 0.00 0.02 -0.01 70 0 21 0
28AUG26 37.00 P 0.05 0.09 0.05 0.04 0.00 73 8 19 +8
28AUG26 38.00 P 0.00 0.00 0.00 0.05 -0.01 72 0 4 0
28AUG26 39.00 P 0.00 0.00 0.00 0.06 -0.01 71 0 7 0
28AUG26 40.00 P 0.00 0.00 0.00 0.08 -0.02 72 0 10 0
28AUG26 41.00 P 0.00 0.00 0.00 0.10 -0.02 71 0 2 0
28AUG26 42.00 P 0.00 0.00 0.00 0.12 -0.03 71 0 51 0
28AUG26 43.00 P 0.18 0.18 0.18 0.15 -0.04 71 15 91 0
28AUG26 44.00 P 0.00 0.00 0.00 0.18 -0.04 71 0 25 0
28AUG26 45.00 P 0.00 0.00 0.00 0.22 -0.04 71 0 9 0
28AUG26 46.00 P 0.00 0.00 0.00 0.27 -0.05 71 0 37 0
28AUG26 47.00 P 0.00 0.00 0.00 0.32 -0.06 70 0 19 0
28AUG26 48.00 P 0.00 0.00 0.00 0.37 -0.09 70 0 26 0
28AUG26 49.00 P 0.00 0.00 0.00 0.44 -0.10 70 0 2 0
28AUG26 50.00 P 0.00 0.00 0.00 0.52 -0.10 70 0 152 0
28AUG26 52.50 P 0.00 0.00 0.00 0.77 -0.15 70 0 115 0
28AUG26 55.00 P 0.00 0.00 0.00 1.07 -0.22 70 0 84 0
28AUG26 57.50 P 0.00 0.00 0.00 1.48 -0.27 70 0 119 0
28AUG26 60.00 P 1.53 1.53 1.53 1.98 -0.31 70 1 2,177 0
28AUG26 62.50 P 2.28 2.28 2.28 2.56 -0.42 70 15 112 +15
28AUG26 65.00 P 2.83 2.83 2.83 3.25 -0.51 70 2 294 0
28AUG26 67.50 P 3.95 3.97 3.95 4.07 -0.55 69 22 134 +15
28AUG26 70.00 P 4.26 5.02 4.26 4.95 -0.71 69 9 210 +9
28AUG26 72.50 P 0.00 0.00 0.00 6.00 -0.90 69 0 241 0
28AUG26 75.00 P 7.55 7.55 7.55 7.18 -1.11 69 15 205 0
28AUG26 77.50 P 0.00 0.00 0.00 8.59 -1.19 70 0 169 0
28AUG26 80.00 P 0.00 0.00 0.00 9.97 -1.43 71 0 46 0
28AUG26 82.50 P 0.00 0.00 0.00 11.57 -1.45 71 0 55 0
28AUG26 85.00 P 0.00 0.00 0.00 13.27 -1.47 72 0 216 0
28AUG26 87.50 P 0.00 0.00 0.00 15.05 -1.49 73 0 99 0
28AUG26 90.00 P 0.00 0.00 0.00 16.92 -1.52 74 0 15 0
28AUG26 92.50 P 0.00 0.00 0.00 18.82 -1.56 75 0 60 0
28AUG26 95.00 P 0.00 0.00 0.00 20.74 -1.70 75 0 82 0
28AUG26 97.50 P 0.00 0.00 0.00 22.80 -1.70 76 0 7 0
28AUG26 100.00 P 0.00 0.00 0.00 24.85 -1.83 77 0 15 0
28AUG26 102.50 P 0.00 0.00 0.00 26.84 -2.03 77 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 29.01 -2.12 77 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 31.00 -2.42 76 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 33.46 -2.27 79 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.07 -0.01 68 0 56 0
29SEP26 36.00 P 0.00 0.00 0.00 0.09 -0.02 69 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.11 -0.02 68 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.14 -0.02 69 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.16 -0.04 68 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.20 -0.04 68 0 104 0
29SEP26 41.00 P 0.00 0.00 0.00 0.25 -0.04 68 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 0.30 -0.04 68 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 0.36 -0.04 68 0 52 0
29SEP26 44.00 P 0.00 0.00 0.00 0.42 -0.05 68 0 101 0
29SEP26 45.00 P 0.00 0.00 0.00 0.48 -0.08 68 0 145 0
29SEP26 46.00 P 0.00 0.00 0.00 0.55 -0.09 67 0 118 0
29SEP26 47.00 P 0.00 0.00 0.00 0.64 -0.10 67 0 63 0
29SEP26 48.00 P 0.00 0.00 0.00 0.72 -0.14 67 0 39 0
29SEP26 49.00 P 0.00 0.00 0.00 0.84 -0.14 67 0 120 0
29SEP26 50.00 P 0.00 0.00 0.00 0.97 -0.14 67 0 2,730 0
29SEP26 52.50 P 0.00 0.00 0.00 1.32 -0.20 67 0 1,029 0
29SEP26 55.00 P 1.65 1.65 1.65 1.73 -0.28 67 4 893 +4
29SEP26 57.50 P 1.83 1.83 1.83 2.27 -0.29 67 4 473 -4
29SEP26 60.00 P 2.84 2.84 2.54 2.86 -0.40 67 4 853 -1
29SEP26 62.50 P 0.00 0.00 0.00 3.57 -0.44 67 0 801 0
29SEP26 65.00 P 4.28 4.28 4.28 4.36 -0.53 67 1 1,144 -1
29SEP26 67.50 P 0.00 0.00 0.00 5.25 -0.61 66 0 393 0
29SEP26 70.00 P 6.25 6.40 6.25 6.25 -0.73 66 16 324 +3
29SEP26 72.50 P 7.54 7.54 7.20 7.37 -0.90 67 12 271 +12
29SEP26 75.00 P 8.04 8.04 8.04 8.65 -1.04 67 1 378 0
29SEP26 77.50 P 10.08 10.08 9.70 9.95 -1.23 67 107 321 +107
29SEP26 80.00 P 0.00 0.00 0.00 11.45 -1.34 68 0 306 0
29SEP26 82.50 P 0.00 0.00 0.00 13.04 -1.43 68 0 166 0
29SEP26 85.00 P 0.00 0.00 0.00 14.71 -1.49 69 0 89 0
29SEP26 87.50 P 0.00 0.00 0.00 16.46 -1.48 69 0 71 0
29SEP26 90.00 P 0.00 0.00 0.00 18.28 -1.53 70 0 31 0
29SEP26 92.50 P 0.00 0.00 0.00 20.17 -1.55 71 0 31 0
29SEP26 95.00 P 0.00 0.00 0.00 22.11 -1.56 72 0 2 0
29SEP26 97.50 P 0.00 0.00 0.00 24.08 -1.65 72 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 26.14 -1.66 73 0 5 0
29SEP26 102.50 P 0.00 0.00 0.00 28.21 -1.72 73 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 30.29 -1.84 74 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 32.02 -2.31 71 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 34.07 -2.51 71 0 15 0
29SEP26 112.50 P 0.00 0.00 0.00 36.42 -2.47 72 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 38.64 -2.57 73 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 41.08 -2.46 75 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 43.10 -2.79 73 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 45.43 -2.79 74 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 47.63 -2.98 73 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 49.95 -3.24 73 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 52.49 -2.76 75 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.32 -0.06 63 0 6 0
30DEC26 36.00 P 0.00 0.00 0.00 0.39 -0.05 63 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.46 -0.05 63 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.53 -0.08 63 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.62 -0.09 63 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.72 -0.06 63 0 50 0
30DEC26 41.00 P 0.00 0.00 0.00 0.81 -0.06 63 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 0.92 -0.07 63 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 1.00 -0.12 62 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 1.13 -0.12 62 0 9 0
30DEC26 45.00 P 0.00 0.00 0.00 1.26 -0.15 62 0 46 0
30DEC26 46.00 P 0.00 0.00 0.00 1.41 -0.18 62 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 1.58 -0.18 62 0 9 0
30DEC26 48.00 P 0.00 0.00 0.00 1.76 -0.18 62 0 106 0
30DEC26 49.00 P 0.00 0.00 0.00 1.93 -0.21 62 0 13 0
30DEC26 50.00 P 0.00 0.00 0.00 2.11 -0.26 62 0 407 0
30DEC26 52.50 P 0.00 0.00 0.00 2.69 -0.25 62 0 214 0
30DEC26 55.00 P 0.00 0.00 0.00 3.28 -0.36 62 0 192 0
30DEC26 57.50 P 3.82 3.82 3.74 4.02 -0.35 62 21 165 +20
30DEC26 60.00 P 4.73 4.73 4.46 4.77 -0.46 62 2 348 +1
30DEC26 62.50 P 5.30 5.30 5.30 5.67 -0.48 61 3 72 0
30DEC26 65.00 P 6.34 6.48 6.20 6.59 -0.56 61 22 1,138 -20
30DEC26 67.50 P 7.62 7.62 7.62 7.64 -0.64 61 1 215 -1
30DEC26 70.00 P 0.00 0.00 0.00 8.74 -0.83 61 0 749 0
30DEC26 72.50 P 9.54 9.54 9.54 9.96 -0.98 61 1 866 -1
30DEC26 75.00 P 0.00 0.00 0.00 11.31 -1.00 61 0 194 0
30DEC26 77.50 P 0.00 0.00 0.00 12.75 -1.09 62 0 139 0
30DEC26 80.00 P 0.00 0.00 0.00 14.28 -1.17 62 0 78 0
30DEC26 82.50 P 14.88 14.88 14.88 15.86 -1.26 63 2 157 0
30DEC26 85.00 P 0.00 0.00 0.00 17.54 -1.32 63 0 117 0
30DEC26 87.50 P 0.00 0.00 0.00 19.24 -1.43 64 0 86 0
30DEC26 90.00 P 0.00 0.00 0.00 21.02 -1.48 64 0 52 0
30DEC26 92.50 P 0.00 0.00 0.00 22.85 -1.50 64 0 4 0
30DEC26 95.00 P 0.00 0.00 0.00 24.61 -1.68 65 0 3 0
30DEC26 97.50 P 0.00 0.00 0.00 26.82 -1.41 66 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 28.70 -1.48 66 0 10 0
30DEC26 102.50 P 0.00 0.00 0.00 30.39 -1.86 65 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 32.74 -1.60 67 0 1 0
30DEC26 107.50 P 0.00 0.00 0.00 34.41 -2.03 65 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 36.92 -1.63 68 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 38.68 -2.09 66 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 41.20 -1.79 69 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 43.22 -2.00 68 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 45.04 -2.42 67 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 47.38 -2.39 67 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 49.48 -2.62 67 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 51.83 -2.60 68 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 54.14 -2.64 69 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.65 -0.12 60 0 32 0
30MAR27 36.00 P 0.00 0.00 0.00 0.75 -0.10 60 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 0.85 -0.10 60 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.95 -0.13 59 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.08 -0.14 59 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 1.19 -0.16 59 0 30 0
30MAR27 41.00 P 0.00 0.00 0.00 1.31 -0.20 59 0 53 0
30MAR27 42.00 P 0.00 0.00 0.00 1.43 -0.26 59 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 1.61 -0.26 59 0 31 0
30MAR27 44.00 P 0.00 0.00 0.00 1.79 -0.27 59 0 14 0
30MAR27 45.00 P 0.00 0.00 0.00 1.97 -0.27 59 0 26 0
30MAR27 46.00 P 0.00 0.00 0.00 2.15 -0.33 58 0 2 0
30MAR27 47.00 P 0.00 0.00 0.00 2.35 -0.37 59 0 4 0
30MAR27 48.00 P 2.19 2.19 2.19 2.59 -0.36 59 1 13 0
30MAR27 49.00 P 0.00 0.00 0.00 2.83 -0.36 59 0 9 0
30MAR27 50.00 P 0.00 0.00 0.00 3.06 -0.37 58 0 458 0
30MAR27 52.50 P 0.00 0.00 0.00 3.70 -0.49 58 0 442 0
30MAR27 55.00 P 4.10 4.10 4.10 4.45 -0.50 58 4 657 0
30MAR27 57.50 P 0.00 0.00 0.00 5.21 -0.63 58 0 626 0
30MAR27 60.00 P 0.00 0.00 0.00 6.14 -0.64 58 0 652 0
30MAR27 62.50 P 0.00 0.00 0.00 7.07 -0.70 58 0 19 0
30MAR27 65.00 P 7.97 7.97 7.97 8.08 -0.81 58 14 72 +14
30MAR27 67.50 P 0.00 0.00 0.00 9.21 -0.81 58 0 55 0
30MAR27 70.00 P 0.00 0.00 0.00 10.40 -0.91 58 0 97 0
30MAR27 72.50 P 11.82 11.82 11.82 11.68 -0.94 58 1 562 -1
30MAR27 75.00 P 0.00 0.00 0.00 13.11 -0.97 58 0 1,282 0
30MAR27 77.50 P 13.98 13.98 13.98 14.57 -1.20 59 1 651 0
30MAR27 80.00 P 0.00 0.00 0.00 16.07 -1.14 59 0 65 0
30MAR27 82.50 P 0.00 0.00 0.00 17.63 -1.50 59 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 19.21 -1.64 59 0 104 0
30MAR27 87.50 P 0.00 0.00 0.00 21.06 -1.58 60 0 68 0
30MAR27 90.00 P 22.90 22.90 22.90 22.85 -1.21 61 2 39 0
30MAR27 92.50 P 0.00 0.00 0.00 24.54 -1.32 60 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 26.51 -1.73 61 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 28.54 -1.65 62 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 30.34 -1.81 62 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 32.33 -1.79 62 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 34.34 -1.76 63 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 36.35 -1.84 63 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 38.36 -1.94 63 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 4.29 -0.22 59 0 19 0
29JUN27 52.50 P 4.51 4.51 4.51 5.08 -0.21 59 1 7 +1
29JUN27 55.00 P 5.20 5.20 5.20 5.87 -0.31 59 2 8 +2
29JUN27 57.50 P 0.00 0.00 0.00 6.83 -0.31 58 0 73 0
29JUN27 60.00 P 0.00 0.00 0.00 7.79 -0.31 58 0 22 0
29JUN27 62.50 P 0.00 0.00 0.00 8.81 -0.42 58 0 23 0
29JUN27 65.00 P 0.00 0.00 0.00 9.95 -0.43 58 0 27 0
29JUN27 67.50 P 0.00 0.00 0.00 11.11 -0.42 58 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 12.28 -0.56 58 0 16 0
29JUN27 72.50 P 0.00 0.00 0.00 13.61 -0.61 58 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 14.96 -0.76 58 0 35 0
29JUN27 77.50 P 15.50 15.50 15.50 16.30 -0.99 58 1 16 +1
29JUN27 80.00 P 17.64 17.64 17.64 17.86 -1.05 58 1 23 0
29JUN27 82.50 P 0.00 0.00 0.00 19.40 -1.37 58 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 21.19 -1.33 59 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 22.85 -1.47 59 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 24.61 -1.18 59 0 8 0
29JUN27 92.50 P 0.00 0.00 0.00 26.39 -1.22 59 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 28.24 -1.41 60 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 30.12 -1.30 60 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 31.94 -1.89 60 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 33.92 -1.89 60 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 35.88 -1.91 61 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 37.90 -1.88 61 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 39.92 -1.89 61 0 0 0
TOTAL PUT 2,458 59,132 +533
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNO - SUNNY OPT CLOSING PRICE HK$ 79.35
26JUN26 57.50 C 0.00 0.00 0.00 22.27 -0.42 202 0 0 0
26JUN26 60.00 C 0.00 0.00 0.00 19.84 -0.35 187 0 0 0
26JUN26 62.50 C 0.00 0.00 0.00 17.38 -0.31 169 0 0 0
26JUN26 65.00 C 0.00 0.00 0.00 14.82 -0.38 142 0 0 0
26JUN26 67.50 C 0.00 0.00 0.00 12.30 -0.44 120 0 0 0
26JUN26 70.00 C 0.00 0.00 0.00 9.56 -0.78 80 0 0 0
26JUN26 72.50 C 0.00 0.00 0.00 7.34 -0.72 80 0 0 0
26JUN26 75.00 C 0.00 0.00 0.00 5.38 -0.62 81 0 0 0
26JUN26 77.50 C 0.00 0.00 0.00 3.58 -0.65 77 0 0 0
26JUN26 80.00 C 3.49 3.49 2.14 2.41 -0.40 81 36 22 +22
26JUN26 82.50 C 2.71 2.71 1.39 1.50 -0.25 82 245 199 +199
26JUN26 85.00 C 1.59 1.59 0.77 0.85 -0.17 81 352 325 +325
26JUN26 87.50 C 1.28 1.28 0.61 0.45 -0.11 81 132 99 +99
26JUN26 90.00 C 0.82 0.82 0.35 0.23 -0.06 81 104 85 +85
26JUN26 92.50 C 0.24 0.32 0.24 0.11 -0.03 82 7 7 +7
26JUN26 95.00 C 0.00 0.00 0.00 0.05 -0.01 82 0 0 0
26JUN26 97.50 C 0.00 0.00 0.00 0.02 -0.01 81 0 0 0
26JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26JUN26 102.50 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 38.29 -0.29 326 0 1 0
29JUN26 43.00 C 0.00 0.00 0.00 36.92 -0.91 280 0 50 0
29JUN26 44.00 C 0.00 0.00 0.00 35.47 -0.72 199 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 35.13 -0.06 282 0 1 0
29JUN26 46.00 C 0.00 0.00 0.00 34.33 -0.55 289 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 33.06 -0.52 258 0 1 0
29JUN26 48.00 C 0.00 0.00 0.00 32.32 -0.28 270 0 11 0
29JUN26 49.00 C 0.00 0.00 0.00 30.63 -0.97 195 0 2 0
29JUN26 50.00 C 0.00 0.00 0.00 30.26 -0.06 248 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 27.31 -0.38 191 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 24.95 -0.20 184 0 3 0
29JUN26 57.50 C 0.00 0.00 0.00 22.46 -0.83 167 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 19.84 -0.79 141 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 17.40 -0.32 128 0 25 0
29JUN26 65.00 C 0.00 0.00 0.00 14.85 -0.67 108 0 22 0
29JUN26 67.50 C 0.00 0.00 0.00 12.30 -0.49 90 0 27 0
29JUN26 70.00 C 0.00 0.00 0.00 9.67 -0.83 67 0 339 0
29JUN26 72.50 C 0.00 0.00 0.00 7.50 -0.82 67 0 116 0
29JUN26 75.00 C 8.60 8.60 5.65 5.58 -0.64 67 39 2,930 -16
29JUN26 77.50 C 5.60 5.60 3.71 3.91 -0.90 66 18 473 0
29JUN26 80.00 C 3.42 4.32 2.51 2.67 -0.71 67 38 1,016 +4
29JUN26 82.50 C 3.21 4.24 1.65 1.74 -0.54 68 427 1,498 +93
29JUN26 85.00 C 2.60 2.60 1.07 1.05 -0.42 67 97 1,221 +29
29JUN26 87.50 C 2.20 2.20 0.79 0.60 -0.30 67 179 618 +60
29JUN26 90.00 C 1.22 1.25 0.43 0.33 -0.20 67 78 1,225 -33
29JUN26 92.50 C 0.56 0.56 0.45 0.17 -0.13 67 16 387 +14
29JUN26 95.00 C 0.34 0.39 0.32 0.09 -0.07 68 33 320 0
29JUN26 97.50 C 0.00 0.00 0.00 0.04 -0.05 67 0 330 0
29JUN26 100.00 C 0.11 0.11 0.11 0.02 -0.03 68 2 816 0
29JUN26 102.50 C 0.14 0.14 0.14 0.01 -0.02 69 1 315 +1
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 74 0 377 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 80 0 99 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 85 0 285 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 90 0 236 0
03JUL26 57.50 C 0.00 0.00 0.00 22.46 -0.83 132 0 0 0
03JUL26 60.00 C 0.00 0.00 0.00 20.00 -0.63 120 0 0 0
03JUL26 62.50 C 0.00 0.00 0.00 17.46 -0.30 104 0 0 0
03JUL26 65.00 C 0.00 0.00 0.00 14.97 -0.55 91 0 0 0
03JUL26 67.50 C 0.00 0.00 0.00 12.34 -0.60 72 0 0 0
03JUL26 70.00 C 0.00 0.00 0.00 9.97 -0.70 65 0 0 0
03JUL26 72.50 C 0.00 0.00 0.00 7.93 -0.64 65 0 0 0
03JUL26 75.00 C 0.00 0.00 0.00 6.18 -0.50 66 0 0 0
03JUL26 77.50 C 4.53 4.53 4.53 4.44 -0.60 62 15 15 +15
03JUL26 80.00 C 3.10 3.10 3.10 3.31 -0.37 65 15 15 +15
03JUL26 82.50 C 2.69 2.74 2.32 2.39 -0.21 66 34 34 +34
03JUL26 85.00 C 2.27 2.27 1.60 1.61 -0.16 66 48 38 +38
03JUL26 87.50 C 1.14 1.29 1.14 1.06 -0.11 66 45 45 +45
03JUL26 90.00 C 1.04 1.04 1.04 0.67 -0.07 65 2 2 +2
03JUL26 92.50 C 0.69 0.70 0.69 0.41 -0.05 65 24 24 +24
03JUL26 95.00 C 1.06 1.06 0.54 0.25 -0.03 65 61 59 +59
03JUL26 97.50 C 0.57 0.57 0.57 0.14 -0.02 65 15 15 +15
03JUL26 100.00 C 0.00 0.00 0.00 0.08 -0.01 65 0 0 0
03JUL26 102.50 C 0.00 0.00 0.00 0.05 0.00 66 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 38.47 -0.11 143 0 20 0
30JUL26 43.00 C 0.00 0.00 0.00 37.10 -0.73 124 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 35.95 -0.24 113 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 35.13 -0.36 117 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 34.33 -0.58 121 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 33.43 -0.15 120 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 32.45 -0.15 116 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 31.42 -0.27 112 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 30.40 -0.09 107 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 27.86 +0.07 97 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 25.35 -0.29 87 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 22.87 -0.59 79 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 20.46 -0.60 73 0 1 0
30JUL26 62.50 C 0.00 0.00 0.00 18.12 -0.82 68 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 15.67 -0.27 61 0 16 0
30JUL26 67.50 C 0.00 0.00 0.00 13.79 +0.07 62 0 372 0
30JUL26 70.00 C 0.00 0.00 0.00 11.80 -0.44 60 0 217 0
30JUL26 72.50 C 0.00 0.00 0.00 9.77 -0.68 56 0 399 0
30JUL26 75.00 C 0.00 0.00 0.00 8.00 -1.00 54 0 403 0
30JUL26 77.50 C 10.30 10.30 6.84 6.82 -0.75 56 6 343 -5
30JUL26 80.00 C 8.20 8.45 5.49 5.63 -0.70 57 167 367 -33
30JUL26 82.50 C 6.70 6.76 4.56 4.69 -0.51 58 134 337 +74
30JUL26 85.00 C 6.16 6.16 4.10 3.77 -0.46 57 109 353 +25
30JUL26 87.50 C 4.73 4.73 3.45 3.01 -0.40 57 55 237 -6
30JUL26 90.00 C 3.94 3.94 2.84 2.38 -0.34 57 76 460 +15
30JUL26 92.50 C 3.45 3.45 2.26 1.86 -0.30 57 39 188 +11
30JUL26 95.00 C 3.20 3.20 2.10 1.44 -0.25 57 19 292 +15
30JUL26 97.50 C 2.07 2.17 1.96 1.11 -0.21 57 46 193 +1
30JUL26 100.00 C 2.28 2.28 1.36 0.85 -0.17 57 23 100 -1
30JUL26 102.50 C 1.52 1.52 1.32 0.65 -0.14 57 2 74 +1
30JUL26 105.00 C 0.97 0.97 0.97 0.49 -0.11 57 15 239 +15
30JUL26 107.50 C 0.97 0.97 0.90 0.36 -0.10 56 10 221 +8
28AUG26 46.00 C 0.00 0.00 0.00 34.65 -0.26 96 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 33.61 -0.32 92 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 32.64 -0.68 90 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 31.61 -0.46 86 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 30.66 -0.11 84 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 28.21 -0.27 78 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 25.81 -0.48 73 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 23.41 -0.05 67 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 21.25 -0.22 65 0 30 0
28AUG26 62.50 C 0.00 0.00 0.00 19.11 -0.05 63 0 46 0
28AUG26 65.00 C 0.00 0.00 0.00 17.09 +0.23 62 0 141 0
28AUG26 67.50 C 0.00 0.00 0.00 15.19 -0.05 60 0 86 0
28AUG26 70.00 C 0.00 0.00 0.00 13.21 -0.76 58 0 178 0
28AUG26 72.50 C 0.00 0.00 0.00 11.65 -0.12 58 0 177 0
28AUG26 75.00 C 10.11 10.11 10.11 10.04 -0.62 56 6 303 +6
28AUG26 77.50 C 10.45 10.45 8.47 8.80 -0.69 57 27 537 +5
28AUG26 80.00 C 7.65 8.33 7.65 7.54 -0.79 56 57 479 +4
28AUG26 82.50 C 9.00 9.40 6.48 6.67 -0.55 57 56 448 +4
28AUG26 85.00 C 6.61 6.61 5.85 5.71 -0.51 57 66 348 +39
28AUG26 87.50 C 0.00 0.00 0.00 4.87 -0.47 57 0 407 0
28AUG26 90.00 C 4.54 4.54 4.54 4.14 -0.42 57 10 401 0
28AUG26 92.50 C 4.87 4.87 3.92 3.50 -0.38 57 44 239 -3
28AUG26 95.00 C 4.20 4.20 3.60 2.95 -0.34 57 16 324 +14
28AUG26 97.50 C 3.77 3.77 3.77 2.47 -0.31 57 15 259 +15
28AUG26 100.00 C 2.84 2.84 2.84 2.07 -0.28 57 4 97 +4
28AUG26 102.50 C 0.00 0.00 0.00 1.73 -0.24 57 0 33 0
28AUG26 105.00 C 2.20 2.20 2.20 1.44 -0.21 56 15 214 +15
28AUG26 107.50 C 1.93 2.04 1.93 1.19 -0.19 56 50 288 +15
29SEP26 42.00 C 0.00 0.00 0.00 38.78 -0.41 91 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 37.81 -0.53 89 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 36.86 -0.46 87 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 35.87 -0.48 84 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 34.88 -0.28 82 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 33.90 -0.53 79 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 32.92 -0.50 77 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 31.95 -0.12 75 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 30.99 -0.46 73 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 28.63 -0.68 69 0 13 0
29SEP26 55.00 C 0.00 0.00 0.00 26.34 +0.03 65 0 140 0
29SEP26 57.50 C 0.00 0.00 0.00 24.13 0.00 63 0 60 0
29SEP26 60.00 C 0.00 0.00 0.00 21.89 -0.50 60 0 182 0
29SEP26 62.50 C 0.00 0.00 0.00 19.92 +0.12 59 0 25 0
29SEP26 65.00 C 0.00 0.00 0.00 18.01 -0.41 58 0 1,533 0
29SEP26 67.50 C 0.00 0.00 0.00 16.12 -0.61 56 0 880 0
29SEP26 70.00 C 0.00 0.00 0.00 14.43 -0.39 55 0 315 0
29SEP26 72.50 C 0.00 0.00 0.00 12.92 -0.10 55 0 188 0
29SEP26 75.00 C 14.40 14.40 11.30 11.41 -0.18 54 21 190 +2
29SEP26 77.50 C 0.00 0.00 0.00 10.12 -0.70 54 0 207 0
29SEP26 80.00 C 9.99 9.99 9.32 8.88 -0.81 54 25 566 0
29SEP26 82.50 C 8.96 8.96 8.02 7.93 -0.70 54 25 428 0
29SEP26 85.00 C 9.12 9.12 7.17 7.13 -0.49 55 3 303 0
29SEP26 87.50 C 6.41 6.41 6.41 6.26 -0.45 55 15 623 +15
29SEP26 90.00 C 7.49 7.49 5.88 5.48 -0.42 55 11 703 +10
29SEP26 92.50 C 0.00 0.00 0.00 4.78 -0.39 55 0 421 0
29SEP26 95.00 C 0.00 0.00 0.00 4.17 -0.35 55 0 696 0
29SEP26 97.50 C 4.09 4.09 4.09 3.62 -0.33 55 6 142 +6
29SEP26 100.00 C 0.00 0.00 0.00 3.14 -0.30 54 0 330 0
29SEP26 102.50 C 0.00 0.00 0.00 2.72 -0.27 54 0 80 0
29SEP26 105.00 C 0.00 0.00 0.00 2.35 -0.25 54 0 138 0
29SEP26 107.50 C 0.00 0.00 0.00 2.03 -0.22 54 0 94 0
29SEP26 110.00 C 0.00 0.00 0.00 1.75 -0.20 54 0 185 0
29SEP26 112.50 C 2.40 2.40 2.40 1.51 -0.18 54 3 328 +3
30DEC26 42.00 C 0.00 0.00 0.00 39.46 -0.50 72 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 38.51 -0.12 70 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 37.57 -0.29 69 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 36.64 -0.63 67 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 35.71 -0.64 66 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 34.80 -0.48 65 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 33.90 -0.21 63 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 33.00 -0.55 62 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 32.12 -0.58 61 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 29.97 -0.39 60 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 27.90 -0.39 58 0 27 0
30DEC26 57.50 C 0.00 0.00 0.00 25.92 -0.38 57 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 23.77 -0.59 54 0 29 0
30DEC26 62.50 C 0.00 0.00 0.00 21.98 -0.54 54 0 33 0
30DEC26 65.00 C 23.94 23.94 23.94 20.27 -0.26 53 1 65 0
30DEC26 67.50 C 20.72 20.72 20.72 18.91 +0.13 54 11 167 0
30DEC26 70.00 C 0.00 0.00 0.00 17.23 -0.60 53 0 82 0
30DEC26 72.50 C 0.00 0.00 0.00 15.83 -0.62 52 0 85 0
30DEC26 75.00 C 0.00 0.00 0.00 14.55 -0.34 52 0 285 0
30DEC26 77.50 C 12.83 12.83 12.83 13.47 -0.43 53 1 70 0
30DEC26 80.00 C 0.00 0.00 0.00 12.23 +0.12 52 0 586 0
30DEC26 82.50 C 0.00 0.00 0.00 11.26 -0.51 52 0 92 0
30DEC26 85.00 C 0.00 0.00 0.00 10.29 -0.48 52 0 77 0
30DEC26 87.50 C 0.00 0.00 0.00 9.39 -0.45 52 0 105 0
30DEC26 90.00 C 0.00 0.00 0.00 8.56 -0.42 52 0 614 0
30DEC26 92.50 C 0.00 0.00 0.00 7.80 -0.39 52 0 16 0
30DEC26 95.00 C 8.05 8.05 8.05 7.10 -0.37 52 1 86 0
30DEC26 97.50 C 0.00 0.00 0.00 6.45 -0.35 52 0 220 0
30DEC26 100.00 C 0.00 0.00 0.00 5.87 -0.32 52 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 5.33 -0.30 52 0 2 0
30DEC26 105.00 C 6.31 6.31 6.31 4.84 -0.28 52 15 30 +3
30DEC26 107.50 C 0.00 0.00 0.00 4.39 -0.26 52 0 354 0
30MAR27 42.00 C 0.00 0.00 0.00 40.11 -0.58 63 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 39.20 -0.62 62 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 38.31 -0.52 61 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 37.42 -0.73 60 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 36.55 -0.70 60 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 35.68 -0.69 59 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 34.83 -0.67 58 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 33.99 -0.48 57 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 33.16 -0.46 57 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 31.15 -0.04 55 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 29.21 -0.51 54 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 27.36 -0.60 54 0 100 0
30MAR27 60.00 C 0.00 0.00 0.00 25.60 -0.63 53 0 260 0
30MAR27 62.50 C 0.00 0.00 0.00 23.92 -0.16 52 0 424 0
30MAR27 65.00 C 0.00 0.00 0.00 22.32 -0.16 52 0 200 0
30MAR27 67.50 C 0.00 0.00 0.00 20.81 -0.01 52 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 19.39 -0.61 51 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 18.05 -0.31 51 0 37 0
30MAR27 75.00 C 0.00 0.00 0.00 16.78 -0.40 51 0 18 0
30MAR27 77.50 C 0.00 0.00 0.00 15.60 -0.71 51 0 48 0
30MAR27 80.00 C 0.00 0.00 0.00 14.29 -1.06 50 0 67 0
30MAR27 82.50 C 13.87 13.87 13.87 13.45 -0.81 50 6 62 +6
30MAR27 85.00 C 14.85 14.85 14.85 12.48 -0.82 50 1 53 +1
30MAR27 87.50 C 0.00 0.00 0.00 11.57 -0.81 50 0 50 0
30MAR27 90.00 C 0.00 0.00 0.00 10.73 -0.78 50 0 148 0
30MAR27 92.50 C 0.00 0.00 0.00 9.94 -0.76 50 0 47 0
30MAR27 95.00 C 0.00 0.00 0.00 9.21 -0.74 50 0 30 0
30MAR27 97.50 C 0.00 0.00 0.00 8.52 -0.72 50 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 7.89 -0.70 50 0 2 0
30MAR27 102.50 C 0.00 0.00 0.00 7.30 -0.68 50 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 6.76 -0.65 50 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 6.25 -0.63 50 0 167 0
29JUN27 49.00 C 0.00 0.00 0.00 34.94 -0.70 56 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 34.17 -0.50 56 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 32.25 -0.35 55 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 30.46 -0.44 54 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 28.71 -0.37 53 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 26.79 -1.03 52 0 90 0
29JUN27 62.50 C 0.00 0.00 0.00 25.50 -0.45 53 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 23.99 -0.05 52 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 22.60 -0.15 52 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 21.23 -0.18 52 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 19.96 -0.21 51 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 18.79 -0.13 51 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 17.61 -0.48 51 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 16.55 -0.61 51 0 6 0
29JUN27 82.50 C 0.00 0.00 0.00 15.58 -0.60 51 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 14.60 -0.61 51 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 13.68 -0.55 51 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 12.89 -0.54 51 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 12.10 -0.54 50 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 11.31 -0.54 50 0 2 0
29JUN27 97.50 C 0.00 0.00 0.00 10.63 -0.47 50 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 10.01 -0.47 50 0 7 0
29JUN27 102.50 C 0.00 0.00 0.00 9.39 -0.47 50 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 8.77 -0.48 50 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 8.24 -0.40 50 0 45 0
TOTAL CALL 3,275 37,781 +1,420
26JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
26JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26JUN26 65.00 P 0.00 0.00 0.00 0.02 +0.01 81 0 0 0
26JUN26 67.50 P 0.00 0.00 0.00 0.07 +0.02 81 0 0 0
26JUN26 70.00 P 0.21 0.21 0.21 0.20 +0.06 81 2 2 +2
26JUN26 72.50 P 0.62 0.62 0.35 0.46 +0.09 80 19 15 +15
26JUN26 75.00 P 1.14 1.14 0.92 0.96 +0.16 79 41 24 +24
26JUN26 77.50 P 0.94 1.94 0.94 1.77 +0.24 79 64 59 +59
26JUN26 80.00 P 3.18 3.18 3.18 3.01 +0.40 80 15 15 +15
26JUN26 82.50 P 2.47 2.47 2.47 4.72 +0.66 85 1 1 +1
26JUN26 85.00 P 0.00 0.00 0.00 6.36 +0.53 77 0 0 0
26JUN26 87.50 P 0.00 0.00 0.00 8.57 +0.70 81 0 0 0
26JUN26 90.00 P 0.00 0.00 0.00 10.85 +0.75 81 0 0 0
26JUN26 92.50 P 0.00 0.00 0.00 13.36 +0.91 95 0 0 0
26JUN26 95.00 P 0.00 0.00 0.00 15.68 +0.80 81 0 0 0
26JUN26 97.50 P 0.00 0.00 0.00 18.16 +0.80 82 0 0 0
26JUN26 100.00 P 0.00 0.00 0.00 20.65 +0.80 0 0 0 0
26JUN26 102.50 P 0.00 0.00 0.00 23.15 +0.80 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 165 0 63 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 159 0 62 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 153 0 30 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 148 0 188 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 143 0 76 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 137 0 219 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 132 0 103 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 127 0 316 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 122 0 426 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 110 0 695 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 99 0 1,505 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 88 0 1,119 0
29JUN26 60.00 P 0.07 0.07 0.07 0.01 0.00 77 5 4,730 -5
29JUN26 62.50 P 0.00 0.00 0.00 0.01 -0.01 67 0 2,243 0
29JUN26 65.00 P 0.21 0.21 0.10 0.04 -0.01 67 53 3,313 -51
29JUN26 67.50 P 0.16 0.16 0.16 0.11 -0.02 67 15 487 0
29JUN26 70.00 P 0.30 0.30 0.30 0.29 -0.01 67 1 2,533 +1
29JUN26 72.50 P 0.40 0.79 0.37 0.59 -0.03 66 79 2,878 +32
29JUN26 75.00 P 0.50 1.42 0.50 1.14 +0.03 65 62 1,885 -2
29JUN26 77.50 P 1.34 2.33 1.32 1.99 +0.09 65 67 206 +10
29JUN26 80.00 P 1.82 3.34 1.82 3.25 +0.28 66 8 472 +8
29JUN26 82.50 P 0.00 0.00 0.00 4.94 +0.57 70 0 804 0
29JUN26 85.00 P 5.72 6.83 5.72 6.71 +0.62 69 43 649 +26
29JUN26 87.50 P 0.00 0.00 0.00 8.70 +0.53 67 0 68 0
29JUN26 90.00 P 0.00 0.00 0.00 10.93 +0.62 66 0 48 0
29JUN26 92.50 P 0.00 0.00 0.00 13.36 +0.40 72 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 15.70 +0.41 66 0 2 0
29JUN26 97.50 P 0.00 0.00 0.00 18.17 +0.78 68 0 10 0
29JUN26 100.00 P 0.00 0.00 0.00 20.65 +0.79 0 0 10 0
29JUN26 102.50 P 0.00 0.00 0.00 23.15 +0.64 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 25.65 +0.80 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 28.15 +0.73 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 30.65 +0.49 0 0 0 0
29JUN26 112.50 P 30.76 33.09 30.63 33.28 +0.93 129 111 614 +96
03JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
03JUL26 60.00 P 0.00 0.00 0.00 0.02 +0.01 67 0 0 0
03JUL26 62.50 P 0.00 0.00 0.00 0.05 +0.02 65 0 0 0
03JUL26 65.00 P 0.00 0.00 0.00 0.13 +0.04 65 0 0 0
03JUL26 67.50 P 0.00 0.00 0.00 0.29 +0.08 65 0 0 0
03JUL26 70.00 P 0.72 0.72 0.72 0.58 +0.14 65 15 15 +15
03JUL26 72.50 P 0.88 0.88 0.88 1.02 +0.18 65 15 15 +15
03JUL26 75.00 P 1.78 1.78 1.44 1.67 +0.23 64 19 19 +19
03JUL26 77.50 P 2.52 2.52 2.29 2.59 +0.28 63 7 6 +6
03JUL26 80.00 P 4.12 4.12 3.45 3.91 +0.47 65 21 21 +21
03JUL26 82.50 P 0.00 0.00 0.00 5.57 +0.71 68 0 0 0
03JUL26 85.00 P 0.00 0.00 0.00 7.22 +0.68 66 0 0 0
03JUL26 87.50 P 0.00 0.00 0.00 8.84 +0.41 58 0 0 0
03JUL26 90.00 P 0.00 0.00 0.00 11.13 +0.62 61 0 0 0
03JUL26 92.50 P 0.00 0.00 0.00 13.63 +0.67 70 0 0 0
03JUL26 95.00 P 0.00 0.00 0.00 15.83 +0.54 65 0 0 0
03JUL26 97.50 P 0.00 0.00 0.00 18.24 +0.79 65 0 0 0
03JUL26 100.00 P 0.00 0.00 0.00 20.69 +0.80 65 0 0 0
03JUL26 102.50 P 0.00 0.00 0.00 23.16 +0.65 64 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 71 0 90 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 68 0 14 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 63 0 37 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 61 0 9 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 57 0 60 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 54 0 65 0
30JUL26 50.00 P 0.00 0.00 0.00 0.02 0.00 56 0 228 0
30JUL26 52.50 P 0.00 0.00 0.00 0.05 0.00 57 0 96 0
30JUL26 55.00 P 0.00 0.00 0.00 0.10 0.00 57 2 95 +2
30JUL26 57.50 P 0.00 0.00 0.00 0.19 +0.01 56 0 136 0
30JUL26 60.00 P 0.48 0.48 0.48 0.34 +0.01 56 1 356 +1
30JUL26 62.50 P 0.60 0.68 0.60 0.58 +0.03 57 6 327 0
30JUL26 65.00 P 0.72 1.00 0.72 0.92 +0.09 57 92 698 0
30JUL26 67.50 P 1.07 1.48 1.02 1.31 +0.06 56 99 722 -14
30JUL26 70.00 P 1.86 2.09 1.86 1.89 +0.09 55 17 291 +17
30JUL26 72.50 P 1.60 2.84 1.60 2.63 +0.13 55 83 515 +50
30JUL26 75.00 P 2.65 3.46 2.65 3.54 +0.18 55 22 284 +20
30JUL26 77.50 P 4.65 4.94 4.65 4.68 +0.30 55 33 306 +15
30JUL26 80.00 P 5.15 6.32 5.15 6.00 +0.43 56 58 170 -15
30JUL26 82.50 P 5.80 7.51 5.80 7.60 +0.66 57 60 114 -6
30JUL26 85.00 P 6.79 9.43 6.79 9.22 +0.64 58 222 279 +131
30JUL26 87.50 P 0.00 0.00 0.00 11.06 +0.66 58 0 209 0
30JUL26 90.00 P 0.00 0.00 0.00 13.02 +0.72 59 0 107 0
30JUL26 92.50 P 0.00 0.00 0.00 15.07 +0.77 60 0 36 0
30JUL26 95.00 P 0.00 0.00 0.00 17.03 +0.30 59 0 52 0
30JUL26 97.50 P 0.00 0.00 0.00 19.19 +0.24 59 0 15 0
30JUL26 100.00 P 0.00 0.00 0.00 21.73 +0.50 64 0 10 0
30JUL26 102.50 P 0.00 0.00 0.00 23.92 +0.65 63 0 10 0
30JUL26 105.00 P 0.00 0.00 0.00 25.82 +0.23 52 0 10 0
30JUL26 107.50 P 0.00 0.00 0.00 28.25 -0.01 53 0 10 0
28AUG26 46.00 P 0.00 0.00 0.00 0.06 0.00 57 0 89 0
28AUG26 47.00 P 0.00 0.00 0.00 0.08 0.00 57 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 56 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 0.44 +0.01 56 0 84 0
28AUG26 57.50 P 0.00 0.00 0.00 0.68 +0.02 56 0 216 0
28AUG26 60.00 P 1.06 1.07 1.04 1.00 +0.07 56 45 311 +45
28AUG26 62.50 P 1.30 1.37 1.30 1.37 +0.07 56 30 527 -15
28AUG26 65.00 P 1.48 1.63 1.48 1.85 +0.05 55 29 542 -14
28AUG26 67.50 P 0.00 0.00 0.00 2.49 +0.08 55 0 528 0
28AUG26 70.00 P 2.75 3.13 2.75 3.25 +0.11 55 25 776 +16
28AUG26 72.50 P 0.00 0.00 0.00 4.12 +0.15 55 0 321 0
28AUG26 75.00 P 5.26 5.26 4.88 5.21 +0.23 55 31 350 +31
28AUG26 77.50 P 6.49 6.49 6.22 6.40 +0.31 55 56 322 +34
28AUG26 80.00 P 7.86 7.86 7.57 7.78 +0.48 56 17 508 +12
28AUG26 82.50 P 7.98 8.90 7.98 9.42 +0.65 57 17 404 -9
28AUG26 85.00 P 0.00 0.00 0.00 10.98 +0.62 57 0 116 0
28AUG26 87.50 P 0.00 0.00 0.00 12.75 +0.64 58 0 180 0
28AUG26 90.00 P 0.00 0.00 0.00 14.41 +0.13 57 0 195 0
28AUG26 92.50 P 0.00 0.00 0.00 16.35 +0.19 58 0 108 0
28AUG26 95.00 P 0.00 0.00 0.00 18.38 +0.26 58 0 15 0
28AUG26 97.50 P 0.00 0.00 0.00 20.45 +0.49 59 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 22.68 +0.31 60 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 24.83 +0.51 60 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 27.02 +0.58 60 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 29.31 +0.41 61 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.07 0.00 55 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 0.09 +0.01 55 0 7 0
29SEP26 44.00 P 0.00 0.00 0.00 0.11 0.00 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 0.17 +0.01 54 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 0.25 +0.01 54 0 78 0
29SEP26 49.00 P 0.00 0.00 0.00 0.31 +0.01 54 0 296 0
29SEP26 50.00 P 0.00 0.00 0.00 0.36 +0.01 54 0 1,724 0
29SEP26 52.50 P 0.00 0.00 0.00 0.56 +0.02 54 0 595 0
29SEP26 55.00 P 0.00 0.00 0.00 0.83 +0.03 54 0 820 0
29SEP26 57.50 P 1.21 1.21 1.21 1.18 +0.05 54 15 925 +15
29SEP26 60.00 P 1.46 1.46 1.46 1.56 +0.09 54 15 1,090 +15
29SEP26 62.50 P 2.05 2.05 1.99 2.04 +0.07 53 45 301 -15
29SEP26 65.00 P 0.00 0.00 0.00 2.67 +0.10 53 0 2,186 0
29SEP26 67.50 P 0.00 0.00 0.00 3.38 +0.14 53 0 977 0
29SEP26 70.00 P 0.00 0.00 0.00 4.22 +0.13 53 0 441 0
29SEP26 72.50 P 0.00 0.00 0.00 5.19 +0.18 53 0 359 0
29SEP26 75.00 P 0.00 0.00 0.00 6.27 +0.23 53 0 449 0
29SEP26 77.50 P 7.49 7.49 7.49 7.60 +0.38 53 13 577 +5
29SEP26 80.00 P 8.45 8.45 8.45 9.03 +0.56 54 10 1,295 0
29SEP26 82.50 P 0.00 0.00 0.00 10.46 +0.51 54 0 387 0
29SEP26 85.00 P 0.00 0.00 0.00 12.11 +0.58 55 0 169 0
29SEP26 87.50 P 0.00 0.00 0.00 13.84 +0.58 55 0 163 0
29SEP26 90.00 P 0.00 0.00 0.00 15.46 +0.42 54 0 207 0
29SEP26 92.50 P 0.00 0.00 0.00 17.15 -0.04 53 0 205 0
29SEP26 95.00 P 0.00 0.00 0.00 19.35 +0.25 56 0 45 0
29SEP26 97.50 P 0.00 0.00 0.00 21.37 +0.43 56 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 23.44 +0.20 56 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 25.54 +0.35 56 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 27.70 +0.39 57 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 29.87 +0.38 57 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 32.13 +0.04 57 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 34.37 +0.60 57 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.36 +0.02 51 0 21 0
30DEC26 43.00 P 0.00 0.00 0.00 0.42 +0.02 51 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 0.49 +0.03 51 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 0.58 +0.03 51 0 17 0
30DEC26 46.00 P 0.00 0.00 0.00 0.67 +0.03 51 0 46 0
30DEC26 47.00 P 0.00 0.00 0.00 0.76 +0.03 51 0 17 0
30DEC26 48.00 P 0.00 0.00 0.00 0.88 +0.04 51 0 46 0
30DEC26 49.00 P 0.00 0.00 0.00 1.01 +0.04 51 0 17 0
30DEC26 50.00 P 0.00 0.00 0.00 1.14 +0.05 52 0 197 0
30DEC26 52.50 P 0.00 0.00 0.00 1.54 +0.07 52 0 155 0
30DEC26 55.00 P 0.00 0.00 0.00 1.95 +0.07 51 0 855 0
30DEC26 57.50 P 0.00 0.00 0.00 2.42 +0.09 50 0 450 0
30DEC26 60.00 P 0.00 0.00 0.00 3.04 +0.13 50 0 147 0
30DEC26 62.50 P 0.00 0.00 0.00 3.74 +0.13 50 0 129 0
30DEC26 65.00 P 0.00 0.00 0.00 4.55 +0.05 50 0 347 0
30DEC26 67.50 P 0.00 0.00 0.00 5.42 +0.17 50 0 277 0
30DEC26 70.00 P 0.00 0.00 0.00 6.42 +0.22 50 0 60 0
30DEC26 72.50 P 0.00 0.00 0.00 7.48 +0.22 50 0 241 0
30DEC26 75.00 P 0.00 0.00 0.00 8.66 +0.29 50 0 226 0
30DEC26 77.50 P 0.00 0.00 0.00 9.99 +0.29 50 0 86 0
30DEC26 80.00 P 0.00 0.00 0.00 11.38 +0.30 50 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 12.78 +0.22 50 0 135 0
30DEC26 85.00 P 0.00 0.00 0.00 14.33 +0.32 50 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 16.21 +0.54 51 0 45 0
30DEC26 90.00 P 0.00 0.00 0.00 17.73 +0.32 51 0 586 0
30DEC26 92.50 P 0.00 0.00 0.00 19.56 +0.15 51 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 21.43 +0.13 51 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 23.37 +0.14 52 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 25.36 +0.37 52 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 27.39 +0.29 52 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 29.41 +0.01 52 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 31.50 +0.05 53 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.71 -0.05 49 0 13 0
30MAR27 43.00 P 0.00 0.00 0.00 0.80 -0.05 49 0 3 0
30MAR27 44.00 P 0.00 0.00 0.00 0.93 -0.05 49 0 18 0
30MAR27 45.00 P 0.00 0.00 0.00 1.06 -0.05 49 0 3 0
30MAR27 46.00 P 1.32 1.32 1.32 1.19 -0.06 49 1 1 0
30MAR27 47.00 P 0.00 0.00 0.00 1.32 -0.06 49 0 2 0
30MAR27 48.00 P 0.00 0.00 0.00 1.49 -0.07 49 0 26 0
30MAR27 49.00 P 0.00 0.00 0.00 1.67 -0.07 49 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 1.84 -0.08 49 0 5 0
30MAR27 52.50 P 0.00 0.00 0.00 2.35 -0.02 49 0 230 0
30MAR27 55.00 P 0.00 0.00 0.00 2.86 -0.03 49 0 221 0
30MAR27 57.50 P 0.00 0.00 0.00 3.46 -0.04 49 0 175 0
30MAR27 60.00 P 0.00 0.00 0.00 4.16 -0.05 48 0 280 0
30MAR27 62.50 P 0.00 0.00 0.00 4.96 -0.05 48 0 315 0
30MAR27 65.00 P 0.00 0.00 0.00 5.84 -0.06 48 0 216 0
30MAR27 67.50 P 0.00 0.00 0.00 6.78 -0.05 48 0 16 0
30MAR27 70.00 P 0.00 0.00 0.00 7.85 -0.06 48 0 33 0
30MAR27 72.50 P 0.00 0.00 0.00 9.02 +0.03 48 0 68 0
30MAR27 75.00 P 0.00 0.00 0.00 10.21 +0.01 48 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 11.69 +0.22 49 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 12.99 +0.20 48 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 14.49 +0.17 48 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 16.09 +0.34 49 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 17.74 +0.31 49 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 19.45 +0.32 49 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 21.17 +0.30 49 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 23.06 +0.36 50 0 46 0
30MAR27 97.50 P 0.00 0.00 0.00 24.94 +0.09 50 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 26.86 +0.37 50 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 28.80 +0.08 50 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 30.79 +0.38 50 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 32.84 +0.03 50 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 2.64 +0.02 50 0 3 0
29JUN27 50.00 P 2.51 2.51 2.51 2.83 -0.01 49 2 19 +2
29JUN27 52.50 P 0.00 0.00 0.00 3.39 +0.04 49 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 4.03 +0.06 49 0 32 0
29JUN27 57.50 P 0.00 0.00 0.00 4.76 +0.06 49 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 5.63 +0.09 49 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 6.53 +0.10 49 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 7.50 +0.14 48 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 8.58 +0.13 48 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 9.66 +0.13 48 0 2 0
29JUN27 72.50 P 9.85 9.85 9.85 10.87 +0.18 48 1 31 +1
29JUN27 75.00 P 0.00 0.00 0.00 12.14 +0.18 48 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 13.41 +0.17 48 0 16 0
29JUN27 80.00 P 0.00 0.00 0.00 14.81 +0.15 48 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 16.30 +0.12 48 0 10 0
29JUN27 85.00 P 0.00 0.00 0.00 17.91 +0.29 48 0 8 0
29JUN27 87.50 P 0.00 0.00 0.00 19.55 +0.34 48 0 64 0
29JUN27 90.00 P 0.00 0.00 0.00 21.22 +0.24 48 0 60 0
29JUN27 92.50 P 0.00 0.00 0.00 22.95 +0.32 49 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 24.76 +0.54 49 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 26.57 +0.12 49 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 28.49 +0.09 49 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 30.18 -0.08 49 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 32.32 +0.09 49 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 34.30 +0.10 50 0 0 0
TOTAL PUT 1,710 57,160 +631
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$ 16.31
29JUN26 12.00 C 0.00 0.00 0.00 4.31 - 0 0 0 -
29JUN26 12.50 C 0.00 0.00 0.00 3.81 -0.09 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.31 -0.09 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.81 -0.08 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.31 -0.08 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.81 -0.08 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.31 -0.08 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.81 -0.08 0 0 0 0
29JUN26 16.00 C 0.10 0.14 0.10 0.31 -0.10 0 60 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 -0.07 23 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 252 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 302 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 67 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 60 0 114 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 68 0 331 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 76 0 212 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 83 0 346 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 96 0 524 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 109 0 428 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 120 0 122 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 132 0 17 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 143 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 152 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 162 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.31 - 0 0 0 -
30JUL26 12.50 C 0.00 0.00 0.00 3.81 -0.09 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.31 -0.09 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.81 -0.08 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.31 -0.08 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.81 -0.08 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.31 -0.08 0 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.81 -0.08 0 0 0 0
30JUL26 16.00 C 0.24 0.34 0.24 0.36 -0.10 25 121 136 +121
30JUL26 16.50 C 0.18 0.18 0.18 0.20 -0.03 26 15 166 0
30JUL26 17.00 C 0.00 0.00 0.00 0.11 0.00 26 0 135 0
30JUL26 17.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 67 0
30JUL26 18.00 C 0.00 0.00 0.00 0.03 0.00 27 0 94 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 64 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 29 0 130 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 158 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 228 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 138 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.31 - 0 0 0 -
28AUG26 12.50 C 0.00 0.00 0.00 3.83 -0.08 75 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.31 -0.10 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.81 -0.08 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.31 -0.08 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.81 -0.08 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.31 -0.08 0 0 0 0
28AUG26 15.50 C 0.61 0.68 0.61 0.81 -0.09 0 75 45 0
28AUG26 16.00 C 0.43 0.43 0.43 0.52 -0.07 25 15 73 0
28AUG26 16.50 C 0.00 0.00 0.00 0.35 -0.04 25 0 30 0
28AUG26 17.00 C 0.00 0.00 0.00 0.22 -0.03 25 0 90 0
28AUG26 17.50 C 0.00 0.00 0.00 0.14 -0.02 25 0 135 0
28AUG26 18.00 C 0.00 0.00 0.00 0.08 -0.02 25 0 63 0
28AUG26 18.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 55 0
28AUG26 19.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 60 0
28AUG26 19.50 C 0.00 0.00 0.00 0.02 0.00 26 0 30 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 26 0 60 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.31 - 0 0 0 -
29SEP26 12.50 C 0.00 0.00 0.00 3.83 -0.08 61 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.31 -0.10 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.81 -0.16 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.31 -0.08 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.81 -0.08 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.31 -0.08 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.89 -0.10 25 0 0 0
29SEP26 16.00 C 0.59 0.59 0.59 0.68 -0.04 25 15 15 +15
29SEP26 16.50 C 0.43 0.43 0.43 0.50 -0.03 25 15 15 +15
29SEP26 17.00 C 0.37 0.37 0.37 0.35 -0.03 25 1 21 +1
29SEP26 17.50 C 0.00 0.00 0.00 0.25 -0.02 25 0 1 0
29SEP26 18.00 C 0.00 0.00 0.00 0.17 -0.02 25 0 50 0
29SEP26 18.50 C 0.00 0.00 0.00 0.11 -0.02 25 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 74 0
29SEP26 19.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 41 0
29SEP26 20.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 209 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 25 0 161 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 28 0 25 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 116 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.31 - 0 0 0 -
30DEC26 12.50 C 0.00 0.00 0.00 3.83 -0.08 44 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.31 -0.10 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.81 -0.16 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.31 -0.08 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.84 -0.08 25 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.54 -0.03 25 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.28 -0.02 25 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.05 -0.02 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.86 -0.01 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.68 -0.02 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.54 -0.03 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.43 -0.02 25 0 145 0
30DEC26 18.50 C 0.00 0.00 0.00 0.35 0.00 26 0 70 0
30DEC26 19.00 C 0.00 0.00 0.00 0.27 0.00 25 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.21 0.00 26 0 410 0
30DEC26 20.00 C 0.00 0.00 0.00 0.16 0.00 25 0 204 0
30DEC26 21.00 C 0.00 0.00 0.00 0.09 0.00 25 0 223 0
30DEC26 22.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 0.00 26 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 26 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 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 35 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.31 - 0 0 0 -
30MAR27 12.50 C 0.00 0.00 0.00 3.83 -0.08 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.31 -0.17 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.85 -0.13 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.46 -0.04 26 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.15 -0.03 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.87 -0.02 26 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.61 -0.02 26 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.38 -0.02 26 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.18 -0.01 26 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.00 -0.01 26 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 0.85 0.00 26 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 0.71 0.00 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.58 -0.02 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.48 -0.02 26 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.40 0.00 26 0 10 0
30MAR27 20.00 C 0.00 0.00 0.00 0.33 0.00 26 0 275 0
30MAR27 21.00 C 0.00 0.00 0.00 0.23 0.00 26 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 0.16 0.00 26 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.05 0.00 27 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.03 0.00 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 26 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 12.00 C 0.00 0.00 0.00 4.31 - 0 0 0 -
29JUN27 12.50 C 0.00 0.00 0.00 3.83 -0.17 28 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.44 -0.11 28 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.08 -0.10 27 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.73 -0.09 27 0 10 0
29JUN27 14.50 C 0.00 0.00 0.00 2.44 -0.05 27 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.10 -0.09 26 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 1.85 -0.06 26 0 2 0
29JUN27 16.00 C 0.00 0.00 0.00 1.64 -0.02 26 0 20 0
29JUN27 16.50 C 0.00 0.00 0.00 1.43 -0.01 26 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.26 -0.01 26 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.10 0.00 26 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.96 0.00 26 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.83 0.00 26 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.72 0.00 26 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.62 0.00 26 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.54 +0.01 26 0 10 0
29JUN27 21.00 C 0.00 0.00 0.00 0.40 +0.01 26 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.29 0.00 26 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.21 0.00 26 0 0 0
TOTAL CALL 317 7,370 +152
29JUN26 12.00 P 0.00 0.00 0.00 0.01 - 87 0 0 -
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 28 0 42 0
29JUN26 15.00 P 0.11 0.14 0.09 0.04 0.00 24 81 87 +16
29JUN26 15.50 P 0.37 0.39 0.19 0.19 +0.02 24 120 242 +30
29JUN26 16.00 P 0.72 0.72 0.53 0.53 +0.05 26 120 468 +120
29JUN26 16.50 P 1.21 1.22 1.00 0.97 +0.07 21 85 364 +68
29JUN26 17.00 P 1.75 1.75 1.59 1.47 +0.08 29 16 407 -16
29JUN26 17.50 P 0.00 0.00 0.00 1.97 +0.08 37 0 340 0
29JUN26 18.00 P 2.70 2.70 2.63 2.47 +0.08 45 60 284 -10
29JUN26 18.50 P 3.11 3.11 3.11 2.97 +0.08 52 10 281 -10
29JUN26 19.00 P 0.00 0.00 0.00 3.54 +0.15 99 0 384 0
29JUN26 19.50 P 4.01 4.01 3.98 3.85 +0.04 0 170 254 -60
29JUN26 20.00 P 4.51 4.51 4.48 4.58 +0.27 131 200 420 0
29JUN26 21.00 P 0.00 0.00 0.00 5.49 +0.12 111 0 305 0
29JUN26 22.00 P 0.00 0.00 0.00 6.53 +0.17 147 0 150 0
29JUN26 23.00 P 0.00 0.00 0.00 7.53 +0.18 161 0 8 0
29JUN26 24.00 P 0.00 0.00 0.00 8.52 +0.16 170 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.52 +0.17 183 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.52 +0.16 194 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.52 +0.17 206 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.52 +0.17 217 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 13.52 +0.16 228 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 14.52 +0.16 238 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 15.52 +0.16 247 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 - 38 0 0 -
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
30JUL26 14.50 P 0.19 0.19 0.19 0.14 +0.02 26 5 63 0
30JUL26 15.00 P 0.00 0.00 0.00 0.28 +0.03 26 0 13 0
30JUL26 15.50 P 0.00 0.00 0.00 0.49 +0.05 26 0 36 0
30JUL26 16.00 P 0.90 0.90 0.72 0.77 +0.06 25 23 104 +8
30JUL26 16.50 P 1.27 1.29 1.09 1.14 +0.10 26 325 381 +254
30JUL26 17.00 P 1.50 1.80 1.50 1.55 +0.10 26 80 616 +20
30JUL26 17.50 P 2.00 2.30 2.00 1.97 +0.07 20 40 187 +40
30JUL26 18.00 P 2.40 2.80 2.40 2.47 +0.08 24 110 230 +110
30JUL26 18.50 P 3.25 3.25 3.25 2.97 +0.08 28 1 52 0
30JUL26 19.00 P 0.00 0.00 0.00 3.54 +0.15 45 0 75 0
30JUL26 19.50 P 0.00 0.00 0.00 4.04 +0.19 50 0 75 0
30JUL26 20.00 P 0.00 0.00 0.00 4.58 +0.23 59 0 176 0
30JUL26 21.00 P 0.00 0.00 0.00 5.54 +0.17 61 0 30 0
30JUL26 22.00 P 0.00 0.00 0.00 6.54 +0.18 69 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 7.54 +0.19 76 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.54 +0.18 82 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 9.54 +0.19 88 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 10.54 +0.18 93 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 11.54 +0.19 99 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 12.54 +0.17 104 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 13.54 +0.18 109 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 14.54 +0.18 114 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 - 28 0 0 -
28AUG26 12.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.07 0.00 25 0 58 0
28AUG26 14.00 P 0.00 0.00 0.00 0.14 +0.01 25 0 58 0
28AUG26 14.50 P 0.00 0.00 0.00 0.25 +0.01 25 0 10 0
28AUG26 15.00 P 0.46 0.47 0.46 0.41 +0.01 25 44 182 +44
28AUG26 15.50 P 0.60 0.76 0.60 0.63 +0.03 25 76 187 +61
28AUG26 16.00 P 0.00 0.00 0.00 0.91 +0.05 25 0 47 0
28AUG26 16.50 P 0.00 0.00 0.00 1.25 +0.08 25 0 77 0
28AUG26 17.00 P 1.74 1.74 1.72 1.64 +0.10 26 60 132 -31
28AUG26 17.50 P 0.00 0.00 0.00 2.04 +0.05 25 0 122 0
28AUG26 18.00 P 0.00 0.00 0.00 2.50 +0.06 25 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 2.97 +0.06 23 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 3.54 +0.15 36 0 90 0
28AUG26 19.50 P 0.00 0.00 0.00 4.04 +0.19 39 0 0 0
28AUG26 20.00 P 4.42 4.44 4.42 4.58 +0.23 46 12 12 +12
28AUG26 21.00 P 0.00 0.00 0.00 5.54 +0.17 48 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.54 +0.18 54 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 7.54 +0.19 59 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.54 +0.18 64 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.54 +0.19 69 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 10.54 +0.18 73 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 11.54 +0.19 77 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.02 - 26 0 0 -
29SEP26 12.50 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.13 0.00 25 0 0 0
29SEP26 14.00 P 0.25 0.25 0.25 0.22 +0.01 25 4 120 +4
29SEP26 14.50 P 0.00 0.00 0.00 0.36 +0.02 25 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.54 +0.04 25 0 47 0
29SEP26 15.50 P 0.79 0.79 0.79 0.76 +0.05 25 60 161 -60
29SEP26 16.00 P 0.00 0.00 0.00 1.03 +0.06 25 0 60 0
29SEP26 16.50 P 1.35 1.35 1.33 1.35 +0.07 25 30 58 +30
29SEP26 17.00 P 0.00 0.00 0.00 1.71 +0.05 25 0 29 0
29SEP26 17.50 P 0.00 0.00 0.00 2.11 +0.05 25 0 16 0
29SEP26 18.00 P 0.00 0.00 0.00 2.54 +0.05 24 0 42 0
29SEP26 18.50 P 0.00 0.00 0.00 2.98 +0.07 22 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.54 +0.15 31 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 4.04 +0.19 33 0 0 0
29SEP26 20.00 P 4.48 4.50 4.48 4.58 +0.22 39 16 16 +16
29SEP26 21.00 P 0.00 0.00 0.00 5.54 +0.17 41 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 6.54 +0.18 46 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.54 +0.18 50 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.54 +0.18 55 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.54 +0.18 59 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.54 +0.18 62 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.54 +0.18 66 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.54 +0.17 69 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.54 +0.18 73 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.54 +0.18 76 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.52 +0.16 76 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.09 - 26 0 0 -
30DEC26 12.50 P 0.00 0.00 0.00 0.14 +0.02 26 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.22 +0.03 26 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.32 +0.03 26 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.45 +0.03 26 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.62 +0.04 26 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.81 +0.05 25 0 24 0
30DEC26 15.50 P 0.00 0.00 0.00 1.03 +0.06 25 0 65 0
30DEC26 16.00 P 0.00 0.00 0.00 1.31 +0.05 25 0 0 0
30DEC26 16.50 P 1.71 1.71 1.71 1.62 +0.06 25 65 23 -65
30DEC26 17.00 P 0.00 0.00 0.00 1.96 +0.07 25 0 30 0
30DEC26 17.50 P 2.45 2.45 2.45 2.32 +0.07 25 10 3 -10
30DEC26 18.00 P 0.00 0.00 0.00 2.71 +0.07 25 0 36 0
30DEC26 18.50 P 0.00 0.00 0.00 3.14 +0.08 26 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 3.56 +0.17 25 0 34 0
30DEC26 19.50 P 0.00 0.00 0.00 4.04 +0.19 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.58 +0.21 30 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.54 +0.17 32 0 11 0
30DEC26 22.00 P 0.00 0.00 0.00 6.54 +0.18 36 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.54 +0.18 40 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 8.54 +0.18 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.54 +0.18 46 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 10.54 +0.18 49 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.54 +0.18 51 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.54 +0.17 54 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.54 +0.18 56 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.54 +0.18 59 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.52 +0.16 60 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.18 - 26 0 0 -
30MAR27 12.50 P 0.00 0.00 0.00 0.26 +0.02 26 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.37 +0.03 26 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.48 +0.02 26 0 0 0
30MAR27 14.00 P 0.59 0.59 0.59 0.62 +0.04 26 4 4 +4
30MAR27 14.50 P 0.00 0.00 0.00 0.80 +0.04 25 0 2 0
30MAR27 15.00 P 0.00 0.00 0.00 1.04 +0.09 26 0 10 0
30MAR27 15.50 P 0.00 0.00 0.00 1.27 +0.05 26 0 4 0
30MAR27 16.00 P 0.00 0.00 0.00 1.55 +0.06 26 0 30 0
30MAR27 16.50 P 1.85 1.85 1.85 1.84 +0.06 26 32 33 -2
30MAR27 17.00 P 2.21 2.21 2.21 2.16 +0.06 26 57 57 -18
30MAR27 17.50 P 0.00 0.00 0.00 2.52 +0.07 26 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 2.80 -0.01 24 0 28 0
30MAR27 18.50 P 0.00 0.00 0.00 3.19 +0.08 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.64 +0.13 25 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.05 +0.13 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.58 +0.21 27 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 5.54 +0.17 29 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.54 +0.18 32 0 3 0
30MAR27 23.00 P 0.00 0.00 0.00 7.54 +0.18 35 0 2 0
30MAR27 24.00 P 0.00 0.00 0.00 8.54 +0.18 37 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.54 +0.18 40 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 10.54 +0.18 43 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 11.54 +0.18 45 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.54 +0.17 47 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.54 +0.18 49 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.54 +0.18 52 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.29 - 27 0 0 -
29JUN27 12.50 P 0.48 0.48 0.48 0.39 +0.02 27 23 43 +23
29JUN27 13.00 P 0.00 0.00 0.00 0.52 +0.03 27 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.67 +0.03 27 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.85 +0.05 27 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.05 +0.05 27 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 1.28 +0.06 27 0 12 0
29JUN27 15.50 P 0.00 0.00 0.00 1.52 +0.05 27 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.81 +0.06 28 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.11 +0.07 28 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.43 +0.07 28 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.78 +0.16 28 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.15 +0.15 28 0 4 0
29JUN27 18.50 P 0.00 0.00 0.00 3.53 +0.19 29 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.93 +0.21 29 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.35 +0.19 29 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.77 +0.19 29 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.63 +0.20 29 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.54 +0.18 29 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.54 +0.18 32 0 0 0
TOTAL PUT 1,939 8,182 +578
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 0.09 -0.02 108 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.07 -0.02 120 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.05 -0.01 121 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.03 -0.02 112 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.02 -0.02 114 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.01 -0.02 106 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.01 -0.01 122 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 248 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 257 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 265 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 274 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 289 0 0 0
TOTAL CALL 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.04 -0.02 109 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.07 -0.01 121 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.10 -0.01 122 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.13 -0.02 114 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.17 -0.01 115 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.21 -0.01 108 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.26 -0.01 124 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.30 -0.01 0 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.35 -0.01 0 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.40 -0.01 0 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.45 0.00 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$ 81.45
29JUN26 46.00 C 0.00 0.00 0.00 35.47 -1.62 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 34.48 -1.61 132 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 33.48 -1.61 126 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 32.48 -1.61 120 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 31.48 -1.61 114 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 28.98 -1.61 98 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 26.48 -1.62 76 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 23.98 -1.62 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 21.48 -1.62 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 18.98 -1.62 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 16.49 -1.62 58 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 13.99 -1.62 48 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 11.49 -1.62 37 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 8.99 -1.62 26 0 0 0
29JUN26 75.00 C 6.65 6.65 6.65 6.50 -1.62 25 1 1 0
29JUN26 77.50 C 0.00 0.00 0.00 4.07 -1.57 24 0 2 0
29JUN26 80.00 C 2.19 2.19 2.19 1.92 -1.40 22 8 15 0
29JUN26 82.50 C 0.00 0.00 0.00 0.64 -0.82 23 0 39 0
29JUN26 85.00 C 0.00 0.00 0.00 0.14 -0.32 24 0 38 0
29JUN26 87.50 C 0.07 0.07 0.07 0.02 -0.08 24 40 98 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 59 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 37 0 223 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 43 0 96 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 50 0 38 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 56 0 160 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 68 0 31 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 73 0 16 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 21.52 -1.73 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 19.04 -1.71 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 16.57 -1.69 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 14.08 -1.69 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 11.71 -1.58 24 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 9.32 -1.53 23 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 7.09 -1.39 24 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 5.09 -1.20 24 0 0 0
30JUL26 80.00 C 3.37 3.41 3.37 3.37 -0.88 23 30 45 +30
30JUL26 82.50 C 1.94 1.94 1.94 2.14 -0.61 23 15 25 +10
30JUL26 85.00 C 0.00 0.00 0.00 1.29 -0.35 24 0 46 0
30JUL26 87.50 C 0.76 0.76 0.76 0.70 -0.20 24 15 36 +14
30JUL26 90.00 C 0.00 0.00 0.00 0.35 -0.13 24 0 25 0
30JUL26 92.50 C 0.00 0.00 0.00 0.16 -0.06 24 0 16 0
30JUL26 95.00 C 0.00 0.00 0.00 0.07 -0.03 24 0 15 0
30JUL26 97.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 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 36 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 21.76 -1.62 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 19.31 -1.59 28 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 16.87 -1.55 27 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 14.42 -1.55 25 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 12.09 -1.48 25 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 9.88 -1.37 25 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 7.85 -1.23 25 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 6.07 -0.81 25 0 0 0
28AUG26 80.00 C 4.58 4.58 4.47 4.50 -0.70 25 39 39 +39
28AUG26 82.50 C 3.05 3.25 3.05 3.21 -0.58 25 23 28 +23
28AUG26 85.00 C 0.00 0.00 0.00 2.26 -0.40 25 0 40 0
28AUG26 87.50 C 1.53 1.53 1.53 1.55 -0.24 25 15 30 +14
28AUG26 90.00 C 1.05 1.05 1.03 1.02 -0.15 25 30 60 +30
28AUG26 92.50 C 0.00 0.00 0.00 0.64 -0.12 25 0 15 0
28AUG26 95.00 C 0.00 0.00 0.00 0.39 -0.08 25 0 15 0
28AUG26 97.50 C 0.00 0.00 0.00 0.23 -0.04 25 0 15 0
28AUG26 100.00 C 0.00 0.00 0.00 0.13 -0.02 25 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 35.69 -1.66 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 34.70 -1.65 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 33.71 -1.65 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 32.72 -1.65 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 31.72 -1.65 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 29.25 -1.64 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 26.78 -1.62 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 24.31 -1.61 27 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 21.86 -1.58 29 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 19.42 -1.55 28 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 17.22 -1.20 33 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 14.55 -1.53 24 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 12.27 -1.45 25 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 10.13 -1.33 25 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 8.16 -1.21 24 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 6.42 -0.81 24 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 4.88 -0.73 24 0 75 0
29SEP26 82.50 C 3.67 3.67 3.67 3.61 -0.63 24 15 61 +15
29SEP26 85.00 C 0.00 0.00 0.00 2.66 -0.46 24 0 34 0
29SEP26 87.50 C 0.00 0.00 0.00 1.93 -0.30 25 0 24 0
29SEP26 90.00 C 0.00 0.00 0.00 1.38 -0.17 25 0 15 0
29SEP26 92.50 C 0.00 0.00 0.00 0.94 -0.12 25 0 32 0
29SEP26 95.00 C 0.00 0.00 0.00 0.63 -0.11 25 0 12 0
29SEP26 97.50 C 0.00 0.00 0.00 0.41 -0.07 25 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.25 -0.05 24 0 28 0
29SEP26 102.50 C 0.00 0.00 0.00 0.16 -0.03 25 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.10 -0.02 25 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.04 0.00 25 0 16 0
29SEP26 112.50 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 35.69 -1.66 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 34.70 -1.65 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 33.71 -1.65 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 32.72 -1.65 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 31.72 -1.65 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 29.25 -1.64 0 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 26.79 -1.62 25 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 24.35 -1.58 27 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 21.94 -1.52 27 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 19.78 -1.19 30 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 17.47 -0.95 28 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 14.81 -1.27 23 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 12.69 -1.38 23 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 10.75 -1.26 23 0 14 0
30DEC26 75.00 C 0.00 0.00 0.00 8.99 -1.13 23 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 7.43 -1.00 23 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 6.17 -0.55 23 0 40 0
30DEC26 82.50 C 0.00 0.00 0.00 4.94 -0.52 23 0 40 0
30DEC26 85.00 C 0.00 0.00 0.00 3.90 -0.48 23 0 42 0
30DEC26 87.50 C 0.00 0.00 0.00 3.02 -0.45 23 0 17 0
30DEC26 90.00 C 2.46 2.46 2.46 2.40 -0.32 23 4 23 -4
30DEC26 92.50 C 0.00 0.00 0.00 1.85 -0.27 23 0 14 0
30DEC26 95.00 C 0.00 0.00 0.00 1.38 -0.25 23 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 1.12 -0.12 23 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.84 -0.12 23 0 40 0
30DEC26 102.50 C 0.00 0.00 0.00 0.61 -0.12 23 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 0.44 -0.09 23 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.33 -0.05 23 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.24 -0.03 23 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.17 -0.03 23 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 24.84 -1.09 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 22.56 -0.90 30 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 20.28 -0.88 28 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 18.02 -0.81 27 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 15.91 -0.98 26 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 13.54 -1.23 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 11.78 -1.12 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 10.17 -1.02 23 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 8.70 -0.93 23 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 7.37 -0.86 23 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 6.38 -0.37 23 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 5.30 -0.35 23 0 40 0
30MAR27 87.50 C 0.00 0.00 0.00 4.38 -0.35 23 0 2 0
30MAR27 90.00 C 0.00 0.00 0.00 3.61 -0.31 23 0 8 0
30MAR27 92.50 C 0.00 0.00 0.00 2.98 -0.22 23 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 2.40 -0.22 23 0 2 0
30MAR27 97.50 C 0.00 0.00 0.00 1.96 -0.17 23 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.61 -0.11 23 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 1.23 -0.19 23 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.99 -0.17 23 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 0.78 -0.11 23 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.62 -0.09 23 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.49 -0.06 23 0 135 0
29JUN27 60.00 C 0.00 0.00 0.00 22.80 -0.87 26 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 20.62 -0.74 25 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 18.52 -0.79 24 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 16.52 -0.64 23 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 14.59 -1.23 23 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 12.71 -0.93 22 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 11.03 -1.01 22 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 9.65 -0.93 22 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 8.38 -0.88 22 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 7.28 -0.76 22 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 6.27 -0.68 22 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 5.36 -0.64 22 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 4.60 -0.51 22 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 3.88 -0.50 22 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 3.31 -0.40 23 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 2.78 -0.35 23 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.34 -0.31 23 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 2.01 -0.20 23 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 1.68 -0.18 23 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 1.40 -0.13 23 0 0 0
TOTAL CALL 235 2,071 +171
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 143 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 128 0 3 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 116 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 105 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 94 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 83 0 18 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 63 0 77 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 35 0 71 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 26 0 26 0
29JUN26 77.50 P 0.00 0.00 0.00 0.07 +0.04 23 0 28 0
29JUN26 80.00 P 0.00 0.00 0.00 0.47 +0.26 23 0 17 0
29JUN26 82.50 P 0.00 0.00 0.00 1.72 +0.81 25 0 64 0
29JUN26 85.00 P 0.00 0.00 0.00 3.65 +1.28 23 0 49 0
29JUN26 87.50 P 0.00 0.00 0.00 6.05 +1.54 0 0 42 0
29JUN26 90.00 P 0.00 0.00 0.00 8.55 +1.60 0 0 44 0
29JUN26 92.50 P 0.00 0.00 0.00 11.05 +1.60 0 0 0 -15
29JUN26 95.00 P 0.00 0.00 0.00 13.55 +1.60 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 16.05 +1.60 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 18.55 +1.09 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 21.05 +1.04 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 23.55 +1.04 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 26.05 +1.04 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 28.55 +1.04 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 31.05 +1.04 0 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 31 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.06 +0.04 24 0 3 0
30JUL26 72.50 P 0.00 0.00 0.00 0.17 +0.10 24 0 15 0
30JUL26 75.00 P 0.00 0.00 0.00 0.43 +0.24 24 0 15 0
30JUL26 77.50 P 0.94 0.94 0.94 0.94 +0.43 24 3 30 0
30JUL26 80.00 P 1.59 1.68 1.59 1.78 +0.67 24 30 91 +15
30JUL26 82.50 P 2.82 2.92 2.57 3.03 +0.93 24 41 75 +15
30JUL26 85.00 P 0.00 0.00 0.00 4.60 +1.10 24 0 58 0
30JUL26 87.50 P 0.00 0.00 0.00 6.54 +1.39 24 0 20 0
30JUL26 90.00 P 0.00 0.00 0.00 8.73 +1.51 24 0 15 0
30JUL26 92.50 P 0.00 0.00 0.00 11.08 +1.57 23 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 13.55 +1.60 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 16.05 +1.17 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 18.55 +1.09 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 21.05 +1.04 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 23.55 +1.04 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 26.05 +1.04 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 28.55 +1.04 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 31.05 +1.04 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.05 +0.03 25 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.13 +0.07 25 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.28 +0.14 25 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.57 +0.25 25 0 15 0
28AUG26 75.00 P 1.06 1.06 1.06 1.05 +0.42 25 15 15 -1
28AUG26 77.50 P 0.00 0.00 0.00 1.76 +0.59 25 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 2.69 +0.75 25 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 3.95 +0.93 25 0 0 0
28AUG26 85.00 P 5.19 5.19 5.19 5.48 +1.08 25 15 32 +15
28AUG26 87.50 P 0.00 0.00 0.00 7.21 +1.31 25 0 15 0
28AUG26 90.00 P 0.00 0.00 0.00 9.20 +1.43 25 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 11.36 +1.50 25 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 13.67 +1.56 25 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 16.07 +1.19 25 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 18.55 +1.09 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 21.05 +1.02 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 23.55 +0.94 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 26.05 +0.92 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 28.55 +0.92 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 31.05 +0.92 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 27 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 0.04 +0.02 25 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.09 +0.05 25 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.19 +0.09 25 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.39 +0.17 25 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.70 +0.27 25 0 8 0
29SEP26 72.50 P 0.00 0.00 0.00 1.18 +0.40 25 0 30 0
29SEP26 75.00 P 0.00 0.00 0.00 1.87 +0.56 25 0 60 0
29SEP26 77.50 P 2.75 2.75 2.75 2.75 +0.70 25 15 30 +15
29SEP26 80.00 P 0.00 0.00 0.00 3.90 +0.86 25 0 17 0
29SEP26 82.50 P 0.00 0.00 0.00 5.28 +0.99 25 0 117 0
29SEP26 85.00 P 0.00 0.00 0.00 6.83 +1.05 25 0 90 0
29SEP26 87.50 P 0.00 0.00 0.00 8.58 +1.31 25 0 8 0
29SEP26 90.00 P 0.00 0.00 0.00 10.54 +1.41 25 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 12.64 +1.49 25 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 14.85 +1.54 24 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 16.98 +0.95 21 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 19.36 +0.97 20 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 21.79 +0.89 19 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 24.20 +0.97 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 26.66 +0.99 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 29.10 +0.98 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 31.56 +0.98 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 27 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 25 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.09 +0.03 23 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.18 +0.07 23 0 9 0
30DEC26 62.50 P 0.00 0.00 0.00 0.32 +0.11 23 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.56 +0.17 23 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.89 +0.24 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.37 +0.34 23 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 2.01 +0.45 23 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 2.82 +0.57 23 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 3.82 +0.70 24 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 4.79 +0.61 23 0 40 0
30DEC26 82.50 P 0.00 0.00 0.00 6.18 +0.74 23 0 41 0
30DEC26 85.00 P 0.00 0.00 0.00 7.75 +0.86 23 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 9.45 +1.19 23 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 11.29 +1.28 23 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 13.27 +1.35 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 15.35 +1.41 23 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 17.28 +0.84 21 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 19.56 +0.81 20 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 21.90 +0.95 19 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 24.28 +0.96 17 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 26.70 +0.95 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 29.13 +0.97 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 31.57 +0.97 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.23 +0.07 23 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.39 +0.11 23 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.64 +0.18 23 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.98 +0.24 23 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 1.43 +0.32 23 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 2.02 +0.42 23 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 2.75 +0.53 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 3.53 +0.52 23 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 4.47 +0.52 22 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.79 +0.73 23 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 6.90 +0.58 22 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 8.56 +0.83 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 10.18 +1.12 23 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 11.95 +1.20 23 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 13.85 +1.30 23 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 15.84 +1.04 23 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 17.59 +0.78 21 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 19.80 +0.85 20 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 22.08 +0.92 20 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 24.41 +0.93 19 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 26.78 +0.94 18 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 29.18 +0.95 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 31.61 +0.97 0 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.67 +0.14 23 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 1.02 +0.21 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 1.45 +0.28 23 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 1.99 +0.36 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 2.65 +0.42 23 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 3.44 +0.50 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 4.39 +0.61 23 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 5.47 +0.71 23 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 6.68 +0.77 23 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 8.07 +0.89 24 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 9.58 +1.00 24 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 11.20 +1.05 24 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 12.99 +1.17 24 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 14.42 +1.03 23 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 16.69 +1.14 24 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 18.68 +1.11 24 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 20.74 +1.05 24 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 22.87 +0.99 24 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 25.04 +0.88 24 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 27.26 +0.89 23 0 0 0
TOTAL PUT 119 1,601 +44
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$ 433.00
26JUN26 320.00 C 0.00 0.00 0.00 113.71 - 150 0 0 -
26JUN26 330.00 C 0.00 0.00 0.00 103.72 -6.69 137 0 0 0
26JUN26 340.00 C 0.00 0.00 0.00 93.73 -6.69 124 0 0 0
26JUN26 350.00 C 0.00 0.00 0.00 83.11 -7.33 58 0 0 0
26JUN26 360.00 C 0.00 0.00 0.00 73.13 -7.33 62 0 0 0
26JUN26 370.00 C 0.00 0.00 0.00 63.15 -7.35 57 0 0 0
26JUN26 380.00 C 0.00 0.00 0.00 53.20 -7.37 54 0 0 0
26JUN26 390.00 C 0.00 0.00 0.00 43.33 -7.38 51 0 1 0
26JUN26 400.00 C 0.00 0.00 0.00 33.62 -7.34 47 0 2 0
26JUN26 410.00 C 0.00 0.00 0.00 24.29 -7.17 44 0 0 0
26JUN26 420.00 C 18.32 18.32 13.20 16.01 -5.73 43 153 74 +44
26JUN26 430.00 C 9.18 12.61 6.47 8.78 -5.00 39 439 166 +117
26JUN26 440.00 C 6.90 6.90 3.01 4.25 -2.99 39 3,352 1,605 +679
26JUN26 450.00 C 4.00 4.10 1.34 1.84 -2.12 40 6,806 4,469 +2,872
26JUN26 460.00 C 2.30 2.40 0.78 0.69 -1.45 40 7,222 6,011 +2,899
26JUN26 470.00 C 0.51 0.90 0.45 0.23 -0.95 41 1,689 2,852 +517
26JUN26 480.00 C 0.66 0.66 0.36 0.08 -0.58 43 545 1,229 +136
26JUN26 490.00 C 0.30 0.35 0.27 0.03 -0.38 45 83 548 0
26JUN26 500.00 C 0.30 0.30 0.23 0.01 -0.24 46 214 579 +133
26JUN26 510.00 C 0.22 0.22 0.22 0.01 -0.15 52 16 317 0
26JUN26 520.00 C 0.00 0.00 0.00 0.01 -0.10 57 0 138 0
26JUN26 530.00 C 0.00 0.00 0.00 0.01 -0.07 63 0 12 0
26JUN26 540.00 C 0.00 0.00 0.00 0.01 -0.05 68 0 107 0
26JUN26 550.00 C 0.00 0.00 0.00 0.01 -0.03 73 0 0 0
26JUN26 560.00 C 0.00 0.00 0.00 0.01 -0.02 78 0 0 0
26JUN26 570.00 C 0.00 0.00 0.00 0.01 -0.01 83 0 0 0
26JUN26 580.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 230.00 C 203.13 204.72 203.04 203.66 -6.74 213 399 902 -198
29JUN26 235.00 C 0.00 0.00 0.00 198.69 -6.71 208 0 230 0
29JUN26 240.00 C 194.15 194.15 194.15 193.69 -6.71 201 100 337 -93
29JUN26 245.00 C 0.00 0.00 0.00 188.70 -6.71 195 0 530 0
29JUN26 250.00 C 0.00 0.00 0.00 183.71 -6.70 190 0 125 0
29JUN26 255.00 C 0.00 0.00 0.00 178.71 -6.71 183 0 150 0
29JUN26 260.00 C 0.00 0.00 0.00 173.71 -6.71 177 0 250 0
29JUN26 265.00 C 170.04 170.04 169.77 168.72 -6.71 172 110 100 -40
29JUN26 270.00 C 163.24 164.85 163.24 168.04 -2.39 253 250 75 -200
29JUN26 275.00 C 0.00 0.00 0.00 158.73 -6.70 160 0 130 0
29JUN26 280.00 C 0.00 0.00 0.00 153.74 -6.70 155 0 30 0
29JUN26 285.00 C 0.00 0.00 0.00 148.74 -6.70 149 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 143.75 -6.70 144 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 138.93 -6.52 145 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 133.77 -6.69 134 0 440 0
29JUN26 310.00 C 0.00 0.00 0.00 123.79 -6.67 124 0 1,506 0
29JUN26 320.00 C 0.00 0.00 0.00 113.78 -6.69 113 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 103.79 -6.69 103 0 90 0
29JUN26 340.00 C 0.00 0.00 0.00 93.82 -6.67 94 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 83.24 -7.26 59 0 679 0
29JUN26 360.00 C 0.00 0.00 0.00 73.28 -7.23 55 0 30 0
29JUN26 370.00 C 63.38 63.38 63.38 63.36 -7.16 52 23 113 +23
29JUN26 380.00 C 52.56 52.56 52.56 53.51 -7.06 49 30 56 +29
29JUN26 390.00 C 43.69 43.69 43.69 43.77 -6.94 46 30 269 +30
29JUN26 400.00 C 33.17 34.00 33.17 35.29 -5.67 52 73 596 +47
29JUN26 410.00 C 25.65 25.70 21.56 25.37 -6.09 41 92 349 +90
29JUN26 420.00 C 16.27 20.11 14.28 16.99 -4.99 37 419 1,846 -158
29JUN26 430.00 C 9.81 13.15 7.60 10.00 -4.64 34 586 3,034 -74
29JUN26 440.00 C 5.94 7.60 3.90 5.26 -3.58 34 2,940 10,075 +363
29JUN26 450.00 C 3.29 3.90 2.00 2.68 -2.71 35 8,381 13,358 +4,974
29JUN26 460.00 C 1.88 2.11 1.00 1.31 -1.95 36 5,667 23,198 +46
29JUN26 470.00 C 1.00 1.12 0.70 0.58 -1.39 37 2,910 18,394 -1,061
29JUN26 480.00 C 0.80 0.80 0.46 0.24 -0.97 38 3,739 20,587 -431
29JUN26 490.00 C 0.49 0.56 0.40 0.10 -0.66 39 395 18,413 -207
29JUN26 500.00 C 0.49 0.49 0.30 0.04 -0.45 40 1,754 32,249 -1,561
29JUN26 510.00 C 0.32 0.34 0.32 0.02 -0.33 41 6 15,482 -1
29JUN26 520.00 C 0.48 0.48 0.24 0.01 -0.23 43 170 13,908 -84
29JUN26 530.00 C 0.30 0.30 0.30 0.01 -0.16 47 7 33,949 0
29JUN26 540.00 C 0.26 0.26 0.21 0.01 -0.11 51 105 32,943 -100
29JUN26 550.00 C 0.26 0.26 0.17 0.01 -0.08 55 103 21,215 -40
29JUN26 560.00 C 0.20 0.20 0.20 0.01 -0.06 59 102 14,131 +100
29JUN26 570.00 C 0.00 0.00 0.00 0.01 -0.05 63 0 12,558 0
29JUN26 580.00 C 0.05 0.05 0.05 0.01 -0.04 66 3 8,998 -3
29JUN26 590.00 C 0.00 0.00 0.00 0.01 -0.03 70 0 5,657 0
29JUN26 600.00 C 0.03 0.12 0.03 0.01 -0.02 73 21 27,251 -1
29JUN26 610.00 C 0.00 0.00 0.00 0.01 -0.01 77 0 9,182 0
29JUN26 620.00 C 0.01 0.01 0.01 0.01 0.00 80 1 19,488 0
29JUN26 630.00 C 0.00 0.00 0.00 0.01 0.00 83 0 12,382 0
29JUN26 640.00 C 0.00 0.00 0.00 0.01 0.00 86 0 4,522 0
29JUN26 650.00 C 0.00 0.00 0.00 0.01 0.00 90 0 6,296 0
29JUN26 660.00 C 0.00 0.00 0.00 0.01 0.00 93 0 15,925 0
29JUN26 670.00 C 0.00 0.00 0.00 0.01 0.00 96 0 7,324 0
29JUN26 680.00 C 0.00 0.00 0.00 0.01 0.00 99 0 13,437 0
29JUN26 690.00 C 0.00 0.00 0.00 0.01 0.00 102 0 7,734 0
29JUN26 700.00 C 0.00 0.00 0.00 0.01 0.00 104 0 17,161 0
29JUN26 710.00 C 0.00 0.00 0.00 0.01 0.00 107 0 1,727 0
29JUN26 720.00 C 0.00 0.00 0.00 0.01 0.00 110 0 4,145 0
29JUN26 730.00 C 0.00 0.00 0.00 0.01 0.00 113 0 8,310 0
29JUN26 740.00 C 0.00 0.00 0.00 0.01 0.00 115 0 5,261 0
29JUN26 750.00 C 0.11 0.11 0.06 0.01 0.00 118 15 5,824 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 0.00 121 0 8,381 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 123 0 952 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 126 0 2,607 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 128 0 120 0
29JUN26 800.00 C 0.10 0.10 0.10 0.01 0.00 131 85 18,294 +85
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 133 0 2,033 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 135 0 2,066 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 138 0 279 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 140 0 154 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 142 0 964 0
29JUN26 860.00 C 0.00 0.00 0.00 0.01 0.00 145 0 433 0
29JUN26 870.00 C 0.00 0.00 0.00 0.01 0.00 147 0 103 0
29JUN26 880.00 C 0.00 0.00 0.00 0.01 0.00 149 0 179 0
29JUN26 890.00 C 0.00 0.00 0.00 0.01 0.00 151 0 108 0
29JUN26 900.00 C 0.00 0.00 0.00 0.01 0.00 153 0 226 0
29JUN26 910.00 C 0.00 0.00 0.00 0.01 0.00 155 0 134 0
29JUN26 920.00 C 0.00 0.00 0.00 0.01 0.00 157 0 2,035 0
03JUL26 320.00 C 0.00 0.00 0.00 114.16 - 96 0 0 -
03JUL26 330.00 C 0.00 0.00 0.00 104.19 - 88 0 0 -
03JUL26 340.00 C 0.00 0.00 0.00 94.21 - 80 0 0 -
03JUL26 350.00 C 0.00 0.00 0.00 83.33 - 45 0 0 -
03JUL26 360.00 C 0.00 0.00 0.00 73.38 - 43 0 0 -
03JUL26 370.00 C 0.00 0.00 0.00 63.48 - 42 0 0 -
03JUL26 380.00 C 50.00 50.00 50.00 53.67 - 40 5 5 -
03JUL26 390.00 C 0.00 0.00 0.00 44.05 - 39 0 0 -
03JUL26 400.00 C 0.00 0.00 0.00 35.29 - 41 0 0 -
03JUL26 410.00 C 0.00 0.00 0.00 26.69 - 39 0 0 -
03JUL26 420.00 C 19.52 19.52 17.50 18.56 - 35 124 124 -
03JUL26 430.00 C 13.14 13.91 9.91 11.90 - 33 138 121 -
03JUL26 440.00 C 7.20 9.80 5.60 7.33 - 34 705 197 -
03JUL26 450.00 C 4.21 5.79 3.30 4.26 - 34 966 645 -
03JUL26 460.00 C 3.32 3.32 1.94 2.34 - 35 483 410 -
03JUL26 470.00 C 1.47 1.80 1.06 1.23 - 35 535 471 -
03JUL26 480.00 C 0.98 1.10 0.85 0.62 - 36 481 406 -
03JUL26 490.00 C 0.67 0.70 0.65 0.30 - 36 16 15 -
03JUL26 500.00 C 0.45 0.50 0.45 0.15 - 37 68 48 -
03JUL26 510.00 C 0.43 0.43 0.43 0.07 - 38 96 96 -
03JUL26 520.00 C 0.35 0.35 0.35 0.04 - 39 10 10 -
03JUL26 530.00 C 0.36 0.36 0.36 0.02 - 40 53 53 -
03JUL26 540.00 C 0.32 0.32 0.32 0.01 - 41 52 52 -
03JUL26 550.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
03JUL26 560.00 C 0.27 0.27 0.27 0.01 - 47 5 5 -
30JUL26 230.00 C 0.00 0.00 0.00 204.76 -6.19 102 0 164 0
30JUL26 235.00 C 0.00 0.00 0.00 199.72 -6.24 98 0 1 0
30JUL26 240.00 C 0.00 0.00 0.00 194.83 -6.15 97 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 189.85 -6.15 94 0 90 0
30JUL26 250.00 C 0.00 0.00 0.00 184.79 -6.22 90 0 92 0
30JUL26 255.00 C 0.00 0.00 0.00 179.90 -6.13 88 0 60 0
30JUL26 260.00 C 0.00 0.00 0.00 174.93 -6.12 86 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 169.95 -6.11 83 0 3 0
30JUL26 270.00 C 0.00 0.00 0.00 168.04 -3.04 105 0 3 0
30JUL26 275.00 C 0.00 0.00 0.00 159.99 -6.11 77 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 154.93 -6.19 74 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 149.95 -6.19 71 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 145.05 -6.11 70 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 139.99 -6.19 66 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 135.01 -6.19 64 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 125.16 -6.10 60 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 115.26 -6.08 56 0 0 0
30JUL26 330.00 C 104.02 104.02 104.01 105.25 -6.21 51 60 60 +60
30JUL26 340.00 C 94.26 94.26 94.24 95.47 -6.16 48 45 45 +45
30JUL26 350.00 C 84.57 84.57 84.57 85.75 -6.14 45 30 30 +30
30JUL26 360.00 C 74.99 74.99 74.99 74.89 -7.38 34 26 26 +26
30JUL26 370.00 C 0.00 0.00 0.00 65.49 -7.35 33 0 0 0
30JUL26 380.00 C 0.00 0.00 0.00 56.40 -7.26 33 0 150 0
30JUL26 390.00 C 0.00 0.00 0.00 48.71 -4.45 36 0 52 0
30JUL26 400.00 C 0.00 0.00 0.00 40.38 -4.62 34 0 196 0
30JUL26 410.00 C 0.00 0.00 0.00 32.75 -4.60 33 0 810 0
30JUL26 420.00 C 25.40 27.62 23.69 26.03 -4.28 32 292 1,206 -85
30JUL26 430.00 C 19.72 22.06 17.90 20.05 -3.93 32 481 2,622 +164
30JUL26 440.00 C 15.65 17.23 13.20 15.30 -3.14 32 570 4,746 -30
30JUL26 450.00 C 10.98 13.50 10.10 11.46 -2.91 32 602 6,317 +66
30JUL26 460.00 C 8.78 10.00 7.20 8.43 -2.66 32 949 4,030 -175
30JUL26 470.00 C 6.67 7.55 5.75 6.09 -2.38 32 336 6,550 +114
30JUL26 480.00 C 5.00 5.55 4.00 4.33 -2.10 32 603 13,535 +100
30JUL26 490.00 C 3.50 3.99 2.92 3.03 -1.82 32 485 4,330 +264
30JUL26 500.00 C 2.70 3.10 2.50 2.10 -1.55 32 1,053 21,270 +322
30JUL26 510.00 C 2.38 2.48 1.98 1.43 -1.30 32 147 10,646 +22
30JUL26 520.00 C 1.65 1.94 1.50 0.97 -1.09 33 303 43,802 -58
30JUL26 530.00 C 1.52 1.57 1.27 0.65 -0.98 33 91 5,887 +6
30JUL26 540.00 C 1.40 1.40 1.10 0.43 -0.79 33 97 3,644 -34
30JUL26 550.00 C 1.05 1.22 1.00 0.28 -0.64 33 310 22,975 +222
30JUL26 560.00 C 0.99 1.00 0.84 0.19 -0.50 34 64 5,320 +4
30JUL26 570.00 C 0.85 0.85 0.85 0.12 -0.40 34 10 12,223 -7
30JUL26 580.00 C 0.78 0.78 0.78 0.08 -0.32 34 11 6,472 +2
30JUL26 590.00 C 0.74 0.74 0.74 0.05 -0.25 34 12 3,538 0
30JUL26 600.00 C 0.70 0.71 0.62 0.04 -0.19 35 34 17,248 +16
30JUL26 610.00 C 0.00 0.00 0.00 0.03 -0.15 36 0 70,474 0
30JUL26 620.00 C 0.00 0.00 0.00 0.02 -0.12 36 0 18,616 0
30JUL26 630.00 C 0.00 0.00 0.00 0.01 -0.10 35 0 8,525 0
30JUL26 640.00 C 0.00 0.00 0.00 0.01 -0.08 37 0 2,258 0
30JUL26 650.00 C 0.00 0.00 0.00 0.01 -0.06 38 0 1,823 0
30JUL26 660.00 C 0.00 0.00 0.00 0.01 -0.05 39 0 1,116 0
30JUL26 670.00 C 0.00 0.00 0.00 0.01 -0.04 41 0 1,236 0
30JUL26 680.00 C 0.38 0.38 0.38 0.01 -0.03 42 20 1,844 0
30JUL26 690.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 1,506 0
30JUL26 700.00 C 0.36 0.36 0.36 0.01 -0.01 44 10 1,896 0
30JUL26 710.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,062 0
30JUL26 720.00 C 0.00 0.00 0.00 0.01 0.00 47 0 788 0
30JUL26 730.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2,499 0
30JUL26 740.00 C 0.00 0.00 0.00 0.01 0.00 49 0 470 0
30JUL26 750.00 C 0.00 0.00 0.00 0.01 0.00 50 0 248 0
30JUL26 760.00 C 0.00 0.00 0.00 0.01 0.00 51 0 220 0
30JUL26 770.00 C 0.00 0.00 0.00 0.01 0.00 52 0 109 0
30JUL26 780.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30JUL26 790.00 C 0.00 0.00 0.00 0.01 0.00 55 0 102 0
30JUL26 800.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,935 0
28AUG26 230.00 C 0.00 0.00 0.00 205.59 -5.88 80 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 200.62 -5.88 78 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 195.66 -5.88 76 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 190.69 -5.88 74 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 185.72 -5.89 71 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 180.75 -5.89 69 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 175.78 -5.90 67 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 170.81 -5.92 65 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 168.04 -3.74 76 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 160.89 -5.94 61 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 155.95 -5.94 59 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 151.02 -5.93 57 0 0 0
28AUG26 290.00 C 145.95 145.95 145.95 146.10 -5.93 56 30 30 +30
28AUG26 295.00 C 0.00 0.00 0.00 141.20 -5.91 54 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 136.14 -6.07 52 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 126.39 -6.06 49 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 116.70 -4.64 46 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 107.22 -5.95 45 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 97.67 -3.96 42 0 0 0
28AUG26 350.00 C 88.00 88.00 88.00 88.11 -3.78 40 2 4 +2
28AUG26 360.00 C 0.00 0.00 0.00 77.57 -5.17 34 0 60 0
28AUG26 370.00 C 0.00 0.00 0.00 68.83 -7.60 34 0 40 0
28AUG26 380.00 C 0.00 0.00 0.00 60.47 -7.39 33 0 50 0
28AUG26 390.00 C 0.00 0.00 0.00 52.56 -7.07 33 0 60 0
28AUG26 400.00 C 0.00 0.00 0.00 45.17 -6.64 33 0 120 0
28AUG26 410.00 C 38.21 39.97 38.16 38.34 -6.09 33 36 946 -30
28AUG26 420.00 C 32.05 34.08 32.05 32.68 -3.76 33 66 1,054 0
28AUG26 430.00 C 27.00 30.00 25.30 27.35 -2.98 33 169 2,865 -28
28AUG26 440.00 C 23.50 24.30 20.72 22.28 -2.51 33 614 2,767 -20
28AUG26 450.00 C 18.50 20.00 16.68 18.25 -2.54 33 508 3,557 +93
28AUG26 460.00 C 15.20 15.75 15.10 15.03 -2.34 33 74 3,363 -19
28AUG26 470.00 C 12.07 13.05 11.00 12.25 -2.23 33 202 4,121 -15
28AUG26 480.00 C 10.50 10.96 9.00 9.94 -2.12 34 146 4,779 +53
28AUG26 490.00 C 8.03 8.58 7.50 8.04 -1.99 34 106 2,649 +16
28AUG26 500.00 C 7.60 7.60 5.90 6.49 -1.86 34 394 10,771 +276
28AUG26 510.00 C 5.80 6.00 4.94 5.23 -1.72 34 1,556 3,654 +1,505
28AUG26 520.00 C 4.30 4.70 4.08 4.21 -1.59 35 48 2,668 -5
28AUG26 530.00 C 3.65 3.88 3.40 3.39 -1.46 35 588 2,543 +116
28AUG26 540.00 C 3.00 3.26 3.00 2.72 -1.34 35 55 2,696 +48
28AUG26 550.00 C 2.74 3.00 2.50 2.19 -1.23 36 128 9,181 +97
28AUG26 560.00 C 2.45 2.45 2.45 1.77 -1.11 36 2 8,639 0
28AUG26 570.00 C 2.16 2.16 2.16 1.43 -1.01 37 17 9,664 +17
28AUG26 580.00 C 2.00 2.00 1.80 1.15 -0.95 37 4 24,134 -2
28AUG26 590.00 C 0.00 0.00 0.00 0.93 -0.94 37 0 8,940 0
28AUG26 600.00 C 1.48 1.60 1.48 0.76 -0.84 38 55 24,860 +23
28AUG26 610.00 C 1.30 1.30 1.30 0.62 -0.76 38 6 2,211 -6
28AUG26 620.00 C 0.00 0.00 0.00 0.50 -0.69 38 0 2,282 0
28AUG26 630.00 C 1.07 1.12 1.07 0.41 -0.62 39 5 2,535 0
28AUG26 640.00 C 0.00 0.00 0.00 0.34 -0.56 39 0 2,395 0
28AUG26 650.00 C 0.00 0.00 0.00 0.28 -0.51 39 0 27,066 0
28AUG26 660.00 C 0.00 0.00 0.00 0.23 -0.46 40 0 3,595 0
28AUG26 670.00 C 0.00 0.00 0.00 0.19 -0.42 40 0 1,457 0
28AUG26 680.00 C 0.00 0.00 0.00 0.16 -0.38 40 0 988 0
28AUG26 690.00 C 0.00 0.00 0.00 0.13 -0.34 41 0 723 0
28AUG26 700.00 C 0.80 0.80 0.80 0.11 -0.31 41 30 612 -5
28AUG26 710.00 C 0.00 0.00 0.00 0.09 -0.30 41 0 451 0
28AUG26 720.00 C 0.00 0.00 0.00 0.08 -0.26 42 0 175 0
28AUG26 730.00 C 0.00 0.00 0.00 0.07 -0.24 42 0 96 0
28AUG26 740.00 C 0.00 0.00 0.00 0.06 -0.22 43 0 51 0
28AUG26 750.00 C 0.00 0.00 0.00 0.05 -0.21 43 0 828 0
29SEP26 230.00 C 0.00 0.00 0.00 206.44 -5.61 69 0 2,130 0
29SEP26 235.00 C 0.00 0.00 0.00 201.50 -5.59 67 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 196.53 -5.61 65 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 191.59 -5.60 63 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 186.65 -5.60 61 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 181.72 -5.59 59 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 176.79 -5.58 58 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 171.89 -5.55 56 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 168.04 -4.48 60 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 162.12 -5.48 53 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 157.25 -5.45 52 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 152.20 -4.75 50 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 147.35 -4.68 49 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 142.51 -4.60 48 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 137.68 -4.53 46 0 30 0
29SEP26 310.00 C 0.00 0.00 0.00 128.05 -4.40 44 0 30 0
29SEP26 320.00 C 0.00 0.00 0.00 118.50 -3.59 42 0 30 0
29SEP26 330.00 C 0.00 0.00 0.00 109.05 -4.12 40 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 99.76 -3.60 39 0 0 0
29SEP26 350.00 C 91.95 92.00 91.95 89.92 -3.70 35 2 27 +2
29SEP26 360.00 C 0.00 0.00 0.00 80.54 -7.22 33 0 241 0
29SEP26 370.00 C 0.00 0.00 0.00 72.26 -7.04 33 0 250 0
29SEP26 380.00 C 0.00 0.00 0.00 64.37 -6.79 33 0 489 0
29SEP26 390.00 C 63.38 63.38 55.49 56.91 -6.47 33 82 432 +82
29SEP26 400.00 C 50.00 50.00 48.00 51.42 -5.58 34 11 838 +1
29SEP26 410.00 C 41.99 41.99 41.75 44.00 -5.09 33 55 1,097 +50
29SEP26 420.00 C 0.00 0.00 0.00 37.81 -3.55 32 0 569 0
29SEP26 430.00 C 31.82 33.00 29.86 32.49 -3.07 32 178 1,136 -135
29SEP26 440.00 C 28.14 29.68 26.25 27.96 -2.54 32 979 4,889 +512
29SEP26 450.00 C 23.66 25.37 21.44 23.62 -2.39 32 580 5,122 +57
29SEP26 460.00 C 20.00 21.57 18.00 20.15 -2.10 33 581 7,284 +56
29SEP26 470.00 C 18.32 18.32 17.44 16.99 -1.96 33 698 4,929 +45
29SEP26 480.00 C 13.80 15.00 13.35 14.55 -1.53 33 185 5,013 +56
29SEP26 490.00 C 13.00 13.00 12.40 12.14 -1.45 33 18 4,459 -18
29SEP26 500.00 C 10.36 11.00 9.41 10.31 -1.20 33 2,761 16,776 +1,881
29SEP26 510.00 C 9.00 9.31 8.11 8.65 -1.16 34 59 5,731 -37
29SEP26 520.00 C 7.89 7.90 7.46 7.25 -1.19 34 129 3,987 +103
29SEP26 530.00 C 6.74 6.74 6.35 6.07 -1.11 34 5 9,838 -2
29SEP26 540.00 C 5.35 5.50 4.95 5.08 -0.92 34 39 5,111 -3
29SEP26 550.00 C 5.25 5.32 4.30 4.25 -0.76 34 435 47,676 +341
29SEP26 560.00 C 4.27 4.27 4.16 3.55 -0.62 35 4 7,868 0
29SEP26 570.00 C 3.88 3.88 3.40 2.97 -0.51 35 25 5,534 +5
29SEP26 580.00 C 3.22 3.33 3.08 2.48 -0.41 35 277 10,906 +200
29SEP26 590.00 C 3.20 3.20 2.75 2.08 -0.33 35 47 2,749 +46
29SEP26 600.00 C 2.50 2.70 2.36 1.74 -0.26 35 771 22,349 +488
29SEP26 610.00 C 0.00 0.00 0.00 1.42 -0.20 36 0 6,433 0
29SEP26 620.00 C 0.00 0.00 0.00 1.23 -0.12 36 0 5,844 0
29SEP26 630.00 C 0.00 0.00 0.00 1.03 -0.09 36 0 4,742 0
29SEP26 640.00 C 0.00 0.00 0.00 0.87 -0.10 36 0 7,594 0
29SEP26 650.00 C 1.78 1.78 1.78 0.73 -0.08 37 18 38,320 0
29SEP26 660.00 C 0.00 0.00 0.00 0.62 -0.07 37 0 7,079 0
29SEP26 670.00 C 1.50 1.50 1.50 0.53 -0.08 37 2 2,819 0
29SEP26 680.00 C 0.00 0.00 0.00 0.45 -0.09 37 0 10,685 0
29SEP26 690.00 C 0.00 0.00 0.00 0.37 -0.10 37 0 455 0
29SEP26 700.00 C 1.26 1.26 1.26 0.32 -0.10 38 3 2,901 0
29SEP26 710.00 C 0.00 0.00 0.00 0.27 -0.12 38 0 1,081 0
29SEP26 720.00 C 0.00 0.00 0.00 0.23 -0.11 38 0 1,973 0
29SEP26 730.00 C 0.00 0.00 0.00 0.20 -0.11 38 0 1,503 0
29SEP26 740.00 C 0.00 0.00 0.00 0.17 -0.11 39 0 823 0
29SEP26 750.00 C 0.00 0.00 0.00 0.15 -0.11 39 0 1,910 0
29SEP26 760.00 C 0.00 0.00 0.00 0.13 +0.01 39 0 1,369 0
29SEP26 770.00 C 0.80 0.80 0.80 0.11 +0.01 39 50 1,512 -50
29SEP26 780.00 C 0.00 0.00 0.00 0.10 +0.01 40 0 2,050 0
29SEP26 790.00 C 0.00 0.00 0.00 0.08 +0.01 40 0 609 0
29SEP26 800.00 C 0.60 0.60 0.60 0.07 +0.01 40 1 1,019 -1
29SEP26 810.00 C 0.00 0.00 0.00 0.06 +0.01 40 0 212 0
29SEP26 820.00 C 0.00 0.00 0.00 0.05 +0.01 40 0 717 0
29SEP26 830.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 275 0
29SEP26 840.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 490 0
29SEP26 850.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 491 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 38 0 147 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 38 0 108 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 39 0 68 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29SEP26 900.00 C 0.49 0.49 0.49 0.01 0.00 40 88 124 -88
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 41 0 163 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 41 0 680 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 42 0 50 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 42 0 46 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 0.00 43 0 88 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 43 0 138 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 44 0 175 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 44 0 253 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 45 0 396 0
29SEP26 1,000.00 C 0.35 0.35 0.32 0.01 0.00 45 102 1,933 +60
30DEC26 230.00 C 0.00 0.00 0.00 209.38 -2.67 56 0 1,430 0
30DEC26 235.00 C 0.00 0.00 0.00 204.52 -2.58 54 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 199.70 -2.56 53 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 194.89 -2.58 52 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 190.10 -2.58 51 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 185.11 -2.78 49 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 180.33 -2.78 48 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 175.56 -2.77 47 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 170.80 -2.77 46 0 33 0
30DEC26 275.00 C 0.00 0.00 0.00 166.05 -2.77 45 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 161.31 -2.85 44 0 20 0
30DEC26 285.00 C 0.00 0.00 0.00 156.60 -2.76 44 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 151.89 -2.77 43 0 60 0
30DEC26 295.00 C 0.00 0.00 0.00 147.22 -2.76 42 0 2 0
30DEC26 300.00 C 142.58 142.58 142.58 142.61 -2.70 41 60 489 +30
30DEC26 310.00 C 0.00 0.00 0.00 133.39 -2.74 40 0 46 0
30DEC26 320.00 C 0.00 0.00 0.00 124.37 -3.42 38 0 90 0
30DEC26 330.00 C 0.00 0.00 0.00 115.56 -3.38 37 0 1 0
30DEC26 340.00 C 0.00 0.00 0.00 106.97 -2.66 36 0 212 0
30DEC26 350.00 C 97.71 97.71 97.71 98.65 -2.63 35 30 190 0
30DEC26 360.00 C 89.71 89.71 89.71 90.60 -2.91 35 30 221 +30
30DEC26 370.00 C 86.00 86.00 86.00 80.94 -5.11 32 2 595 0
30DEC26 380.00 C 0.00 0.00 0.00 73.81 -7.45 32 0 529 0
30DEC26 390.00 C 0.00 0.00 0.00 67.04 -7.10 32 0 349 0
30DEC26 400.00 C 62.60 62.60 62.60 62.47 -5.33 33 2 3,492 +2
30DEC26 410.00 C 0.00 0.00 0.00 54.65 -6.22 31 0 253 0
30DEC26 420.00 C 49.49 49.49 49.49 50.23 -3.72 32 30 500 -30
30DEC26 430.00 C 45.17 45.32 42.36 44.97 -2.77 32 321 6,614 0
30DEC26 440.00 C 40.80 40.80 38.00 40.20 -2.71 32 34 645 +15
30DEC26 450.00 C 36.71 38.09 34.39 36.07 -2.06 32 372 6,978 +372
30DEC26 460.00 C 31.50 32.80 31.44 32.31 -2.30 32 149 7,807 +128
30DEC26 470.00 C 29.06 30.22 27.40 28.64 -2.37 32 183 3,314 +102
30DEC26 480.00 C 26.00 26.14 25.00 25.60 -2.10 32 49 6,753 -5
30DEC26 490.00 C 0.00 0.00 0.00 22.79 -2.01 32 0 2,683 0
30DEC26 500.00 C 20.00 21.10 18.97 20.50 -1.01 33 56 5,206 +42
30DEC26 510.00 C 18.09 18.09 18.09 18.42 -1.03 33 32 4,957 -32
30DEC26 520.00 C 16.20 16.20 16.20 16.44 -0.95 33 82 7,144 0
30DEC26 530.00 C 14.38 15.00 14.38 14.67 -0.68 33 2 3,947 +1
30DEC26 540.00 C 13.10 13.25 12.33 13.10 -0.44 33 10,055 24,355 +10,052
30DEC26 550.00 C 11.92 12.30 11.50 11.70 -0.22 34 723 13,828 +719
30DEC26 560.00 C 10.48 10.48 10.00 10.45 -0.03 34 12 3,499 +6
30DEC26 570.00 C 0.00 0.00 0.00 9.34 +0.13 34 0 5,409 0
30DEC26 580.00 C 8.80 8.80 8.80 8.36 +0.27 34 4 11,096 0
30DEC26 590.00 C 7.88 7.88 7.88 7.48 +0.38 34 29 4,050 +29
30DEC26 600.00 C 7.10 7.50 6.66 6.70 +0.48 34 49 20,087 +22
30DEC26 610.00 C 6.20 6.96 6.20 5.83 +0.54 34 32 5,531 -30
30DEC26 620.00 C 0.00 0.00 0.00 5.24 +0.60 35 0 7,517 0
30DEC26 630.00 C 6.00 6.00 5.50 4.85 +0.67 35 4 1,743 0
30DEC26 640.00 C 5.37 5.37 5.37 4.23 +0.67 35 3 3,384 0
30DEC26 650.00 C 5.00 5.00 5.00 3.81 +0.61 35 1 2,707 +1
30DEC26 660.00 C 0.00 0.00 0.00 3.54 +0.82 36 0 2,286 0
30DEC26 670.00 C 0.00 0.00 0.00 3.10 +0.72 36 0 985 0
30DEC26 680.00 C 4.26 4.26 4.26 2.80 +0.71 36 2 1,508 +2
30DEC26 690.00 C 0.00 0.00 0.00 2.54 +0.72 36 0 743 0
30DEC26 700.00 C 3.70 3.70 3.35 2.37 +0.77 36 144 15,438 +121
30DEC26 710.00 C 3.30 3.30 3.30 2.09 +0.69 36 12 476 0
30DEC26 720.00 C 0.00 0.00 0.00 1.90 +0.68 37 0 1,573 0
30DEC26 730.00 C 0.00 0.00 0.00 1.78 +0.68 37 0 621 0
30DEC26 740.00 C 0.00 0.00 0.00 1.62 +0.65 37 0 2,292 0
30DEC26 750.00 C 0.00 0.00 0.00 1.48 +0.63 37 0 13,931 0
30DEC26 760.00 C 0.00 0.00 0.00 1.35 +0.61 38 0 2,635 0
30DEC26 770.00 C 2.49 2.49 2.49 1.24 +0.59 38 3 2,561 -3
30DEC26 780.00 C 0.00 0.00 0.00 1.14 +0.57 38 0 2,006 0
30DEC26 790.00 C 0.00 0.00 0.00 1.04 +0.54 38 0 621 0
30DEC26 800.00 C 2.15 2.15 2.15 0.93 +0.49 38 10 919 -10
30DEC26 810.00 C 0.00 0.00 0.00 0.86 +0.47 38 0 794 0
30DEC26 820.00 C 2.05 2.05 2.05 0.79 +0.45 39 60 872 0
30DEC26 830.00 C 0.00 0.00 0.00 0.73 +0.43 39 0 1,260 0
30DEC26 840.00 C 0.00 0.00 0.00 0.68 +0.42 39 0 471 0
30DEC26 850.00 C 0.00 0.00 0.00 0.63 +0.40 39 0 463 0
30DEC26 860.00 C 0.00 0.00 0.00 0.58 +0.38 39 0 102 0
30DEC26 870.00 C 0.00 0.00 0.00 0.54 +0.36 40 0 152 0
30DEC26 880.00 C 1.63 1.63 1.63 0.50 +0.34 40 30 187 -3
30DEC26 890.00 C 0.00 0.00 0.00 0.47 +0.33 40 0 185 0
30DEC26 900.00 C 0.00 0.00 0.00 0.44 +0.32 40 0 399 0
30DEC26 910.00 C 0.00 0.00 0.00 0.41 +0.30 40 0 923 0
30DEC26 920.00 C 0.00 0.00 0.00 0.38 +0.28 41 0 211 0
30DEC26 930.00 C 0.00 0.00 0.00 0.36 +0.27 41 0 194 0
30DEC26 940.00 C 0.00 0.00 0.00 0.34 +0.26 41 0 129 0
30DEC26 950.00 C 0.00 0.00 0.00 0.32 +0.25 41 0 108 0
30DEC26 960.00 C 0.00 0.00 0.00 0.30 +0.24 41 0 41 0
30DEC26 970.00 C 0.00 0.00 0.00 0.28 +0.23 42 0 94 0
30DEC26 980.00 C 0.00 0.00 0.00 0.26 +0.22 42 0 17 0
30DEC26 990.00 C 0.00 0.00 0.00 0.25 +0.22 42 0 43 0
30DEC26 1,000.00 C 1.40 1.40 1.40 0.24 +0.22 42 42 3,242 +2
30MAR27 230.00 C 0.00 0.00 0.00 212.54 -2.53 51 0 30,000 0
30MAR27 235.00 C 0.00 0.00 0.00 207.82 -2.50 50 0 30 0
30MAR27 240.00 C 0.00 0.00 0.00 203.01 -3.22 49 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 198.38 -3.13 48 0 30 0
30MAR27 250.00 C 0.00 0.00 0.00 193.68 -3.15 47 0 111 0
30MAR27 255.00 C 0.00 0.00 0.00 188.99 -3.16 46 0 30 0
30MAR27 260.00 C 182.00 182.00 182.00 184.32 -3.15 45 10 40 +10
30MAR27 265.00 C 0.00 0.00 0.00 179.67 -3.15 45 0 32 0
30MAR27 270.00 C 0.00 0.00 0.00 175.04 -3.14 44 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 170.26 -3.30 43 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 165.68 -3.29 42 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 161.29 -3.12 41 0 17 0
30MAR27 290.00 C 0.00 0.00 0.00 156.70 -3.15 41 0 10 0
30MAR27 295.00 C 0.00 0.00 0.00 152.13 -3.28 40 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 147.69 -3.23 39 0 208 0
30MAR27 310.00 C 0.00 0.00 0.00 138.80 -3.33 38 0 30 0
30MAR27 320.00 C 0.00 0.00 0.00 130.15 -3.43 37 0 92 0
30MAR27 330.00 C 0.00 0.00 0.00 121.75 -2.93 36 0 7 0
30MAR27 340.00 C 0.00 0.00 0.00 113.63 -2.87 35 0 0 0
30MAR27 350.00 C 108.00 108.00 105.00 105.81 -8.21 35 64 10,756 +58
30MAR27 360.00 C 99.81 100.50 89.00 98.30 -2.73 34 201 469 +121
30MAR27 370.00 C 92.06 92.06 92.06 91.11 -2.82 34 30 205 +30
30MAR27 380.00 C 0.00 0.00 0.00 84.26 -2.80 33 0 247 0
30MAR27 390.00 C 0.00 0.00 0.00 75.48 -7.45 31 0 165 0
30MAR27 400.00 C 71.18 71.18 70.00 71.57 -4.81 33 31 21,298 0
30MAR27 410.00 C 66.74 66.74 66.74 63.83 -6.27 31 30 85 +30
30MAR27 420.00 C 60.00 62.76 58.00 60.26 -2.78 32 512 19,777 +2
30MAR27 430.00 C 54.26 55.00 54.26 55.10 -3.18 32 32 961 -15
30MAR27 440.00 C 50.82 52.50 50.12 50.31 -2.95 32 120 1,092 -60
30MAR27 450.00 C 46.03 48.02 43.76 46.04 -1.74 32 284 1,089 +68
30MAR27 460.00 C 41.66 43.88 40.55 42.09 -2.57 32 61 1,286 -1
30MAR27 470.00 C 36.76 38.00 36.44 38.44 -2.43 32 78 4,586 +62
30MAR27 480.00 C 33.00 33.77 33.00 35.08 -2.24 32 64 3,683 +34
30MAR27 490.00 C 32.05 33.08 30.31 31.99 -2.05 32 120 624 -29
30MAR27 500.00 C 30.50 30.50 28.30 29.14 -1.78 32 36 3,230 +30
30MAR27 510.00 C 27.64 27.64 27.64 26.54 -1.52 32 32 1,103 -2
30MAR27 520.00 C 24.40 25.30 24.40 24.16 -1.28 32 66 2,281 0
30MAR27 530.00 C 21.65 21.65 21.11 21.98 -1.06 32 31 3,550 +1
30MAR27 540.00 C 20.85 20.85 19.33 19.99 -0.86 32 31 3,619 +30
30MAR27 550.00 C 18.20 18.94 18.20 18.17 -0.68 32 14 1,356 -4
30MAR27 560.00 C 0.00 0.00 0.00 16.52 -0.51 33 0 2,913 0
30MAR27 570.00 C 16.00 16.00 16.00 15.02 -0.36 33 15 1,710 0
30MAR27 580.00 C 13.87 14.62 13.87 13.65 -0.22 33 2 1,444 -2
30MAR27 590.00 C 13.60 13.60 13.60 12.40 -0.11 33 5 1,355 -5
30MAR27 600.00 C 12.10 12.50 12.00 11.27 0.00 33 33 6,057 +10
30MAR27 610.00 C 11.50 11.70 11.50 10.25 +0.10 33 57 1,804 0
30MAR27 620.00 C 0.00 0.00 0.00 9.32 +0.18 33 0 2,577 0
30MAR27 630.00 C 0.00 0.00 0.00 8.23 +0.24 33 0 1,382 0
30MAR27 640.00 C 9.20 9.20 9.20 7.48 +0.29 33 50 923 -50
30MAR27 650.00 C 9.48 9.48 9.48 6.81 +0.34 33 3 577 0
30MAR27 660.00 C 0.00 0.00 0.00 6.20 +0.38 33 0 251 0
30MAR27 670.00 C 0.00 0.00 0.00 5.64 +0.41 33 0 2,295 0
30MAR27 680.00 C 6.63 6.63 6.60 5.14 +0.44 33 2 836 +1
30MAR27 690.00 C 0.00 0.00 0.00 4.82 +0.47 34 0 501 0
30MAR27 700.00 C 6.21 6.40 6.21 4.27 +0.36 33 10 7,260 -8
30MAR27 710.00 C 0.00 0.00 0.00 3.89 +0.48 33 0 1,756 0
30MAR27 720.00 C 0.00 0.00 0.00 3.55 +0.48 34 0 199 0
30MAR27 730.00 C 0.00 0.00 0.00 3.24 +0.48 34 0 239 0
30MAR27 740.00 C 0.00 0.00 0.00 2.96 +0.48 34 0 2,441 0
30MAR27 750.00 C 0.00 0.00 0.00 2.71 +0.42 34 0 184 0
30MAR27 760.00 C 0.00 0.00 0.00 2.48 +0.48 34 0 190 0
30MAR27 770.00 C 0.00 0.00 0.00 2.27 +0.47 34 0 259 0
30MAR27 780.00 C 0.00 0.00 0.00 2.08 +0.46 34 0 359 0
30MAR27 790.00 C 0.00 0.00 0.00 1.90 +0.44 34 0 164 0
30MAR27 800.00 C 0.00 0.00 0.00 1.75 +0.44 34 0 342 0
30MAR27 810.00 C 0.00 0.00 0.00 1.60 +0.42 34 0 62 0
30MAR27 820.00 C 0.00 0.00 0.00 1.47 +0.41 34 0 147 0
30MAR27 830.00 C 0.00 0.00 0.00 1.35 +0.40 35 0 256 0
30MAR27 840.00 C 0.00 0.00 0.00 1.24 +0.38 35 0 156 0
30MAR27 850.00 C 3.20 3.20 3.08 1.18 +0.38 35 21 904 -5
29JUN27 300.00 C 0.00 0.00 0.00 150.26 -6.31 38 0 138 0
29JUN27 310.00 C 138.50 138.50 138.50 141.62 -6.01 37 40 70 +40
29JUN27 320.00 C 0.00 0.00 0.00 133.38 -3.52 36 0 82 0
29JUN27 330.00 C 0.00 0.00 0.00 125.20 -4.17 35 0 134 0
29JUN27 340.00 C 0.00 0.00 0.00 117.55 -3.53 35 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 109.95 -4.07 34 0 46 0
29JUN27 360.00 C 104.50 104.50 104.50 102.87 -3.39 34 2 92 +2
29JUN27 370.00 C 0.00 0.00 0.00 95.95 -3.33 34 0 30 0
29JUN27 380.00 C 0.00 0.00 0.00 89.37 -3.72 33 0 2 0
29JUN27 390.00 C 0.00 0.00 0.00 83.20 -5.68 33 0 4 0
29JUN27 400.00 C 76.55 76.55 76.55 74.81 -5.80 31 10 173 +10
29JUN27 410.00 C 0.00 0.00 0.00 69.56 -5.17 31 0 10 0
29JUN27 420.00 C 67.61 67.61 67.46 66.27 -1.77 32 2 1,465 +2
29JUN27 430.00 C 63.50 63.50 61.00 61.19 -3.93 32 12 136 +4
29JUN27 440.00 C 58.65 58.65 58.65 56.63 -3.92 32 2 116 0
29JUN27 450.00 C 52.00 52.00 52.00 52.09 -3.69 32 1 143 +1
29JUN27 460.00 C 49.94 49.94 49.94 48.12 -3.89 32 18 615 0
29JUN27 470.00 C 43.80 43.80 43.80 44.51 -3.30 32 1 174 0
29JUN27 480.00 C 0.00 0.00 0.00 40.95 -2.70 32 0 92 0
29JUN27 490.00 C 38.29 40.99 38.29 37.73 -1.83 32 5 44 0
29JUN27 500.00 C 36.79 38.43 34.70 34.86 -1.16 32 562 1,922 +362
29JUN27 510.00 C 31.88 33.88 31.88 32.04 -0.56 32 141 206 +81
29JUN27 520.00 C 31.21 31.98 29.80 29.37 +0.14 32 95 118 +24
29JUN27 530.00 C 28.90 28.90 28.79 27.16 +0.73 32 8 340 0
29JUN27 540.00 C 26.65 26.65 26.65 24.98 +1.28 32 1 279 0
29JUN27 550.00 C 0.00 0.00 0.00 22.82 +1.83 32 0 730 0
29JUN27 560.00 C 0.00 0.00 0.00 21.04 +2.21 32 0 59 0
29JUN27 570.00 C 0.00 0.00 0.00 19.40 +2.70 32 0 127 0
29JUN27 580.00 C 0.00 0.00 0.00 17.79 +3.17 32 0 119 0
29JUN27 590.00 C 0.00 0.00 0.00 16.19 +3.20 32 0 8 0
29JUN27 600.00 C 18.00 18.00 18.00 14.98 +3.60 32 108 1,245 +98
29JUN27 610.00 C 0.00 0.00 0.00 13.81 +3.66 32 0 110 0
29JUN27 620.00 C 0.00 0.00 0.00 12.65 +3.51 32 0 68 0
29JUN27 630.00 C 0.00 0.00 0.00 11.49 +3.50 32 0 43 0
29JUN27 640.00 C 0.00 0.00 0.00 10.63 +3.44 32 0 49 0
29JUN27 650.00 C 0.00 0.00 0.00 9.82 +3.35 32 0 128 0
29JUN27 660.00 C 0.00 0.00 0.00 8.75 +2.93 32 0 246 0
29JUN27 670.00 C 11.50 11.50 10.50 8.20 +2.97 32 9 2,058 +7
TOTAL CALL 88,150 1,701,475 +28,303
26JUN26 320.00 P 0.00 0.00 0.00 0.01 - 94 0 0 -
26JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26JUN26 340.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26JUN26 350.00 P 0.00 0.00 0.00 0.01 -0.01 68 0 0 0
26JUN26 360.00 P 0.00 0.00 0.00 0.01 -0.03 59 0 0 0
26JUN26 370.00 P 0.00 0.00 0.00 0.04 -0.03 58 0 0 0
26JUN26 380.00 P 0.00 0.00 0.00 0.09 -0.05 54 0 0 0
26JUN26 390.00 P 0.26 0.26 0.26 0.21 -0.06 51 5 39 0
26JUN26 400.00 P 0.47 0.67 0.47 0.48 -0.04 47 102 155 +63
26JUN26 410.00 P 1.20 1.41 0.87 1.12 +0.08 44 267 388 +52
26JUN26 420.00 P 3.00 3.50 1.77 2.52 +0.51 40 1,146 1,411 +419
26JUN26 430.00 P 6.00 7.54 4.09 5.23 +1.35 37 1,829 2,353 +116
26JUN26 440.00 P 12.50 14.00 8.58 10.71 +3.51 36 664 2,120 +3
26JUN26 450.00 P 17.50 21.50 15.56 18.20 +4.14 35 153 1,543 +35
26JUN26 460.00 P 0.00 0.00 0.00 27.57 +5.13 40 8 770 0
26JUN26 470.00 P 0.00 0.00 0.00 37.15 +6.35 41 0 318 0
26JUN26 480.00 P 0.00 0.00 0.00 47.02 +6.73 42 0 93 0
26JUN26 490.00 P 0.00 0.00 0.00 57.00 +6.97 0 0 1 0
26JUN26 500.00 P 0.00 0.00 0.00 67.00 +7.10 0 0 2 0
26JUN26 510.00 P 0.00 0.00 0.00 77.00 +7.16 0 0 0 0
26JUN26 520.00 P 0.00 0.00 0.00 87.00 +7.19 0 0 120 0
26JUN26 530.00 P 0.00 0.00 0.00 97.00 +4.51 0 0 0 0
26JUN26 540.00 P 0.00 0.00 0.00 107.00 +4.21 0 0 0 0
26JUN26 550.00 P 0.00 0.00 0.00 117.00 +4.07 0 0 0 0
26JUN26 560.00 P 0.00 0.00 0.00 127.00 +4.04 0 0 0 0
26JUN26 570.00 P 0.00 0.00 0.00 137.00 +3.95 0 0 0 0
26JUN26 580.00 P 0.00 0.00 0.00 147.00 +3.33 0 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 108 0 460 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 104 0 370 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 96 0 30 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 92 0 30 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 85 0 342 0
29JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 78 0 90 0
29JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 71 0 409 0
29JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 64 0 201 0
29JUN26 340.00 P 0.00 0.00 0.00 0.02 +0.01 61 0 559 0
29JUN26 350.00 P 0.00 0.00 0.00 0.05 +0.03 59 0 631 0
29JUN26 360.00 P 0.08 0.09 0.08 0.09 +0.05 56 12 2,812 0
29JUN26 370.00 P 0.13 0.15 0.13 0.15 +0.08 52 105 2,443 0
29JUN26 380.00 P 0.23 0.27 0.23 0.29 +0.15 49 61 4,591 -61
29JUN26 390.00 P 0.40 0.40 0.40 0.54 +0.27 46 69 5,553 -60
29JUN26 400.00 P 0.80 1.00 0.58 1.02 +0.50 42 341 19,557 -136
29JUN26 410.00 P 1.81 2.10 1.15 1.89 +0.85 39 2,093 8,069 -370
29JUN26 420.00 P 2.64 4.26 2.38 3.48 +1.30 36 2,215 14,861 +638
29JUN26 430.00 P 5.43 8.42 4.99 6.30 +1.62 32 6,062 16,170 -3,761
29JUN26 440.00 P 12.85 14.29 9.67 11.78 +2.98 32 672 18,750 -39
29JUN26 450.00 P 18.00 22.00 16.88 18.91 +3.46 31 1,734 15,467 -729
29JUN26 460.00 P 28.00 32.00 24.20 27.70 +4.19 32 599 15,106 -125
29JUN26 470.00 P 36.00 40.52 36.00 37.39 +4.91 37 341 9,897 -6
29JUN26 480.00 P 42.01 48.97 42.01 47.11 +5.12 38 323 11,411 -250
29JUN26 490.00 P 55.50 58.14 53.30 57.01 +6.69 38 71 12,928 -22
29JUN26 500.00 P 69.85 69.85 63.50 69.01 +8.94 78 260 13,543 -30
29JUN26 510.00 P 75.00 76.30 74.40 77.00 +4.97 0 436 14,102 -187
29JUN26 520.00 P 90.83 90.83 85.00 87.00 +7.14 0 47 12,459 +16
29JUN26 530.00 P 100.00 100.00 96.00 97.00 +4.49 0 180 4,310 +30
29JUN26 540.00 P 104.00 106.40 104.00 107.00 +4.20 0 202 6,560 -150
29JUN26 550.00 P 0.00 0.00 0.00 117.00 +3.91 0 0 4,857 0
29JUN26 560.00 P 129.31 129.31 129.31 127.00 +4.04 0 28 5,680 +13
29JUN26 570.00 P 135.30 135.30 135.30 137.00 +3.95 0 100 556 0
29JUN26 580.00 P 0.00 0.00 0.00 147.00 +3.33 0 0 754 0
29JUN26 590.00 P 0.00 0.00 0.00 157.00 +3.97 0 0 451 0
29JUN26 600.00 P 0.00 0.00 0.00 167.00 +3.95 0 0 2,170 0
29JUN26 610.00 P 0.00 0.00 0.00 177.00 +4.02 0 0 419 0
29JUN26 620.00 P 0.00 0.00 0.00 187.00 +7.20 0 0 1,870 0
29JUN26 630.00 P 0.00 0.00 0.00 197.00 +3.30 0 0 1,031 0
29JUN26 640.00 P 0.00 0.00 0.00 207.00 +3.38 0 0 221 0
29JUN26 650.00 P 0.00 0.00 0.00 217.00 +3.31 0 0 251 0
29JUN26 660.00 P 225.84 227.00 225.84 227.00 +3.99 0 48 8 +4
29JUN26 670.00 P 0.00 0.00 0.00 237.00 +4.07 0 0 40 0
29JUN26 680.00 P 0.00 0.00 0.00 247.00 +3.33 0 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 257.00 +3.33 0 0 40 0
29JUN26 700.00 P 0.00 0.00 0.00 267.00 +3.31 0 0 35 0
29JUN26 710.00 P 0.00 0.00 0.00 277.00 +3.34 0 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 287.00 +3.31 0 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 297.00 +3.33 0 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 307.00 +3.34 0 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 317.00 +3.34 0 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 327.00 +3.32 0 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 337.00 +3.99 0 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 347.00 +3.34 0 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 357.00 +3.34 0 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 367.00 +4.02 0 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 377.00 +3.35 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 387.00 +3.35 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 397.00 +3.35 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 407.00 +4.03 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 417.00 +3.35 0 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 427.00 +3.35 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 437.00 +3.33 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 447.00 +3.33 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 457.00 +4.03 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 467.00 +3.33 0 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 477.00 +3.33 0 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 487.00 +3.34 0 0 0 0
03JUL26 320.00 P 0.07 0.07 0.07 0.01 - 56 5 5 -
03JUL26 330.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
03JUL26 340.00 P 0.00 0.00 0.00 0.02 - 49 0 0 -
03JUL26 350.00 P 0.00 0.00 0.00 0.05 - 47 0 0 -
03JUL26 360.00 P 0.00 0.00 0.00 0.09 - 45 0 0 -
03JUL26 370.00 P 0.00 0.00 0.00 0.16 - 42 0 0 -
03JUL26 380.00 P 0.46 0.46 0.46 0.35 - 40 6 6 -
03JUL26 390.00 P 0.00 0.00 0.00 0.74 - 39 0 0 -
03JUL26 400.00 P 1.50 1.75 1.34 1.37 - 37 233 221 -
03JUL26 410.00 P 3.07 3.07 2.26 2.62 - 35 218 150 -
03JUL26 420.00 P 4.37 5.00 3.90 4.70 - 33 212 126 -
03JUL26 430.00 P 7.80 10.04 7.10 7.98 - 31 241 141 -
03JUL26 440.00 P 12.74 13.37 11.73 13.38 - 31 285 225 -
03JUL26 450.00 P 0.00 0.00 0.00 20.20 - 31 2 2 -
03JUL26 460.00 P 29.00 29.00 27.50 28.34 - 31 12 12 -
03JUL26 470.00 P 0.00 0.00 0.00 37.92 - 35 0 0 -
03JUL26 480.00 P 0.00 0.00 0.00 47.37 - 35 0 0 -
03JUL26 490.00 P 0.00 0.00 0.00 57.11 - 36 0 0 -
03JUL26 500.00 P 0.00 0.00 0.00 69.01 - 63 0 0 -
03JUL26 510.00 P 0.00 0.00 0.00 77.00 - 0 0 0 -
03JUL26 520.00 P 0.00 0.00 0.00 87.00 - 0 0 0 -
03JUL26 530.00 P 0.00 0.00 0.00 97.00 - 0 0 0 -
03JUL26 540.00 P 0.00 0.00 0.00 107.00 - 0 0 0 -
03JUL26 550.00 P 0.00 0.00 0.00 117.00 - 0 0 0 -
03JUL26 560.00 P 0.00 0.00 0.00 127.00 - 0 0 0 -
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.01 0.00 51 0 250 0
30JUL26 260.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 265.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 43 0 7 0
30JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 295.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 11 0
30JUL26 300.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 75 0
30JUL26 310.00 P 0.00 0.00 0.00 0.03 -0.03 37 0 6 0
30JUL26 320.00 P 0.00 0.00 0.00 0.07 -0.03 36 0 192 0
30JUL26 330.00 P 0.00 0.00 0.00 0.13 -0.06 35 0 368 0
30JUL26 340.00 P 0.60 0.60 0.60 0.26 -0.07 35 10 651 0
30JUL26 350.00 P 0.95 1.00 0.78 0.48 -0.08 35 269 1,536 +153
30JUL26 360.00 P 1.20 1.23 1.13 0.85 -0.08 34 72 2,833 +8
30JUL26 370.00 P 1.95 1.95 1.54 1.44 -0.04 34 234 3,120 +77
30JUL26 380.00 P 2.73 2.84 2.33 2.34 +0.07 33 176 12,643 +32
30JUL26 390.00 P 4.00 4.15 3.48 3.48 +0.16 32 34 4,491 +13
30JUL26 400.00 P 4.80 6.25 4.80 5.27 +0.39 32 415 8,183 +22
30JUL26 410.00 P 7.68 9.00 7.04 7.70 +0.68 31 282 4,277 +132
30JUL26 420.00 P 9.73 12.60 9.72 10.87 +1.05 30 1,239 20,744 +125
30JUL26 430.00 P 15.50 17.41 13.62 14.85 +1.36 30 859 22,241 +167
30JUL26 440.00 P 20.00 22.26 19.37 20.06 +2.10 30 496 13,016 +276
30JUL26 450.00 P 25.90 28.59 24.44 26.14 +2.18 30 245 8,937 +33
30JUL26 460.00 P 34.00 36.00 31.40 32.99 +2.20 29 125 9,028 +61
30JUL26 470.00 P 42.00 44.00 41.09 41.29 +3.26 30 267 10,738 +221
30JUL26 480.00 P 50.00 52.00 49.10 49.10 +2.58 28 104 6,719 +40
30JUL26 490.00 P 58.00 62.00 56.49 58.61 +3.68 31 324 4,661 0
30JUL26 500.00 P 68.00 72.00 63.00 69.01 +5.01 36 276 2,319 +138
30JUL26 510.00 P 76.00 82.00 75.10 77.59 +5.56 32 150 792 +80
30JUL26 520.00 P 86.00 90.00 85.51 87.25 +6.35 32 161 766 -99
30JUL26 530.00 P 96.01 99.01 94.51 97.07 +4.56 33 180 2,902 -68
30JUL26 540.00 P 104.46 104.51 104.21 107.00 +4.20 0 70 1,053 -20
30JUL26 550.00 P 114.21 114.21 114.01 117.00 +3.91 0 40 1,206 0
30JUL26 560.00 P 0.00 0.00 0.00 127.00 +3.55 0 0 1,061 0
30JUL26 570.00 P 133.40 135.62 133.40 137.00 +3.95 0 76 1,810 -24
30JUL26 580.00 P 144.40 144.40 144.40 147.00 +3.33 0 5 1,188 -5
30JUL26 590.00 P 0.00 0.00 0.00 157.00 +3.97 0 0 311 0
30JUL26 600.00 P 0.00 0.00 0.00 167.00 +3.27 0 0 6,627 -440
30JUL26 610.00 P 0.00 0.00 0.00 177.00 +4.02 0 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 187.00 +3.33 0 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 197.00 +3.30 0 0 0 0
30JUL26 640.00 P 0.00 0.00 0.00 207.00 +3.31 0 0 0 0
30JUL26 650.00 P 0.00 0.00 0.00 217.00 +3.31 0 0 0 0
30JUL26 660.00 P 0.00 0.00 0.00 227.00 +3.31 0 0 0 0
30JUL26 670.00 P 0.00 0.00 0.00 237.00 +3.31 0 0 0 0
30JUL26 680.00 P 0.00 0.00 0.00 247.00 +3.32 0 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 257.00 +3.32 0 0 60 0
30JUL26 700.00 P 0.00 0.00 0.00 267.00 +3.31 0 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 277.00 +3.34 0 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 287.00 +3.31 0 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 297.00 +3.33 0 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 307.00 +3.34 0 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 317.00 +3.34 0 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 327.00 +3.32 0 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 337.00 +3.99 0 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 347.00 +3.34 0 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 357.00 +3.34 0 0 30 0
30JUL26 800.00 P 0.00 0.00 0.00 367.00 +4.02 0 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 0.01 -0.01 41 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 -0.02 40 0 20 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 -0.03 39 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 -0.05 37 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 -0.06 36 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.02 -0.07 37 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 0.03 -0.09 37 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.04 -0.10 36 0 52 0
28AUG26 285.00 P 0.00 0.00 0.00 0.06 -0.13 36 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 0.08 -0.15 36 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 0.11 -0.17 36 0 21 0
28AUG26 300.00 P 0.00 0.00 0.00 0.14 -0.22 36 0 82 0
28AUG26 310.00 P 0.00 0.00 0.00 0.26 -0.30 35 0 35 0
28AUG26 320.00 P 0.00 0.00 0.00 0.45 -0.37 35 0 92 0
28AUG26 330.00 P 0.00 0.00 0.00 0.75 -0.45 35 0 252 0
28AUG26 340.00 P 0.00 0.00 0.00 1.20 -0.45 35 0 1,135 0
28AUG26 350.00 P 0.00 0.00 0.00 1.87 -0.33 34 0 1,247 0
28AUG26 360.00 P 2.87 2.87 2.87 2.80 -0.23 34 1 1,355 +1
28AUG26 370.00 P 4.00 4.30 4.00 4.04 -0.07 34 41 1,014 0
28AUG26 380.00 P 5.60 5.60 5.60 5.47 +0.02 33 5 1,650 0
28AUG26 390.00 P 7.56 8.34 7.14 7.38 +0.30 33 95 2,027 -30
28AUG26 400.00 P 10.00 10.40 9.60 9.86 +0.68 32 86 3,992 +14
28AUG26 410.00 P 13.00 13.50 12.00 12.87 +0.91 32 32 3,998 -1
28AUG26 420.00 P 16.51 18.15 16.20 16.55 +1.22 32 128 5,208 -19
28AUG26 430.00 P 22.00 23.00 19.59 20.85 +1.44 31 555 8,264 -128
28AUG26 440.00 P 25.88 28.14 25.20 26.14 +2.38 31 213 9,164 +63
28AUG26 450.00 P 31.56 34.40 30.35 32.12 +2.28 31 474 5,302 +158
28AUG26 460.00 P 38.80 38.80 38.20 38.76 +2.59 31 15 8,585 -7
28AUG26 470.00 P 44.71 45.56 44.71 45.93 +2.63 31 34 4,614 +3
28AUG26 480.00 P 51.56 54.09 51.56 54.69 +4.68 33 3 2,621 +3
28AUG26 490.00 P 59.52 59.52 59.52 62.88 +4.85 33 1 1,791 0
28AUG26 500.00 P 0.00 0.00 0.00 71.40 +5.11 34 0 1,866 0
28AUG26 510.00 P 0.00 0.00 0.00 80.29 +5.37 34 0 294 0
28AUG26 520.00 P 88.00 88.00 88.00 88.39 +6.94 32 3 458 +3
28AUG26 530.00 P 98.00 102.00 98.00 98.66 +6.15 35 31 370 +30
28AUG26 540.00 P 106.00 112.00 106.00 108.11 +5.31 35 40 949 +40
28AUG26 550.00 P 116.00 122.00 116.00 117.70 +4.61 36 40 1,071 +40
28AUG26 560.00 P 126.00 130.00 126.00 127.41 +3.96 36 30 938 +30
28AUG26 570.00 P 0.00 0.00 0.00 137.21 +3.49 36 0 1,663 0
28AUG26 580.00 P 0.00 0.00 0.00 147.08 +3.40 37 0 1,240 0
28AUG26 590.00 P 0.00 0.00 0.00 157.01 +3.29 37 0 3,588 0
28AUG26 600.00 P 0.00 0.00 0.00 167.00 +3.27 0 0 245 0
28AUG26 610.00 P 0.00 0.00 0.00 177.00 +3.31 0 0 243 0
28AUG26 620.00 P 0.00 0.00 0.00 187.00 +3.33 0 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 197.00 +3.30 0 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 207.00 +3.31 0 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 217.00 +3.31 0 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 227.00 +3.31 0 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 237.00 +3.31 0 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 247.00 +3.32 0 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 257.00 +3.31 0 0 0 0
28AUG26 700.00 P 0.00 0.00 0.00 267.00 +3.31 0 0 0 0
28AUG26 710.00 P 0.00 0.00 0.00 277.00 +3.32 0 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 287.00 +3.31 0 0 0 0
28AUG26 730.00 P 0.00 0.00 0.00 297.00 +3.32 0 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 307.00 +3.34 0 0 0 0
28AUG26 750.00 P 0.00 0.00 0.00 317.00 +3.32 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2,142 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 213 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 182 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 -0.03 34 0 91 0
29SEP26 250.00 P 0.00 0.00 0.00 0.02 -0.04 35 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.03 -0.04 35 0 4 0
29SEP26 260.00 P 0.00 0.00 0.00 0.05 -0.05 35 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.07 -0.06 35 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 0.09 -0.07 35 0 150 0
29SEP26 275.00 P 0.00 0.00 0.00 0.13 -0.08 35 0 122 0
29SEP26 280.00 P 0.00 0.00 0.00 0.17 -0.09 35 0 140 0
29SEP26 285.00 P 0.00 0.00 0.00 0.22 -0.11 35 0 62 0
29SEP26 290.00 P 0.00 0.00 0.00 0.29 -0.14 35 0 90 0
29SEP26 295.00 P 0.00 0.00 0.00 0.39 -0.11 35 0 196 0
29SEP26 300.00 P 1.15 1.15 1.15 0.48 -0.17 35 3 395 +3
29SEP26 310.00 P 0.00 0.00 0.00 0.77 -0.17 34 0 148 0
29SEP26 320.00 P 0.00 0.00 0.00 1.16 -0.22 34 0 212 0
29SEP26 330.00 P 0.00 0.00 0.00 1.78 -0.18 34 0 308 0
29SEP26 340.00 P 3.00 3.00 3.00 2.56 -0.13 34 5 418 0
29SEP26 350.00 P 3.74 3.86 3.62 3.57 -0.01 34 64 757 +32
29SEP26 360.00 P 4.76 4.98 4.70 4.85 +0.23 33 53 4,034 0
29SEP26 370.00 P 6.50 6.57 6.25 6.31 +0.29 33 60 3,935 +52
29SEP26 380.00 P 8.29 8.75 8.29 8.28 +0.37 32 219 4,323 -28
29SEP26 390.00 P 11.01 11.40 10.30 10.63 +0.74 32 72 3,389 0
29SEP26 400.00 P 13.40 14.00 12.60 13.58 +1.19 32 137 6,462 -33
29SEP26 410.00 P 16.60 17.05 16.56 16.97 +1.46 32 4 10,128 -1
29SEP26 420.00 P 21.00 22.29 19.40 20.78 +1.64 31 95 7,936 0
29SEP26 430.00 P 24.74 26.98 23.80 25.22 +1.75 31 255 12,788 +64
29SEP26 440.00 P 30.03 32.00 29.97 30.32 +1.90 31 110 22,053 -1
29SEP26 450.00 P 37.05 38.91 34.41 36.23 +2.27 31 203 16,000 -120
29SEP26 460.00 P 41.12 44.80 40.78 42.53 +1.92 31 310 15,921 -31
29SEP26 470.00 P 50.52 51.80 50.00 49.52 +3.20 31 587 8,679 -580
29SEP26 480.00 P 55.69 59.40 55.69 56.50 +2.50 30 71 8,827 +61
29SEP26 490.00 P 0.00 0.00 0.00 67.97 +7.34 35 0 4,669 0
29SEP26 500.00 P 70.00 70.00 70.00 71.88 +3.34 29 2 14,746 +1
29SEP26 510.00 P 80.00 80.00 80.00 82.60 +5.90 33 1 6,556 +1
29SEP26 520.00 P 90.06 90.06 89.50 91.71 +4.45 34 52 8,110 0
29SEP26 530.00 P 101.00 102.33 101.00 99.21 +2.47 31 31 3,378 +1
29SEP26 540.00 P 111.00 111.77 111.00 108.29 +2.33 31 20 11,200 -4
29SEP26 550.00 P 118.00 122.00 114.90 118.73 +5.64 34 244 7,514 -151
29SEP26 560.00 P 126.00 132.00 126.00 128.17 +4.17 34 40 7,146 +40
29SEP26 570.00 P 136.00 140.00 136.00 137.78 +4.06 35 140 4,414 +20
29SEP26 580.00 P 146.00 150.37 145.73 147.45 +3.77 35 172 4,918 0
29SEP26 590.00 P 156.00 156.00 156.00 157.24 +2.59 35 6 1,143 +4
29SEP26 600.00 P 0.00 0.00 0.00 167.10 +3.37 35 0 12,932 0
29SEP26 610.00 P 0.00 0.00 0.00 177.01 +3.32 35 0 1,943 0
29SEP26 620.00 P 0.00 0.00 0.00 187.00 +3.33 0 0 2,202 0
29SEP26 630.00 P 194.99 194.99 194.99 197.00 +3.30 0 30 2,144 +30
29SEP26 640.00 P 0.00 0.00 0.00 207.00 +3.31 0 0 977 0
29SEP26 650.00 P 0.00 0.00 0.00 217.00 +3.31 0 0 2,656 0
29SEP26 660.00 P 0.00 0.00 0.00 227.00 +3.31 0 0 150 0
29SEP26 670.00 P 0.00 0.00 0.00 237.00 +3.31 0 0 1,250 0
29SEP26 680.00 P 0.00 0.00 0.00 247.00 +3.32 0 0 50 0
29SEP26 690.00 P 0.00 0.00 0.00 257.00 +3.31 0 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 267.00 +3.31 0 0 40 0
29SEP26 710.00 P 0.00 0.00 0.00 277.00 +3.32 0 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 287.00 +3.31 0 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 297.00 +3.32 0 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 307.00 +3.34 0 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 317.00 +3.32 0 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 327.00 +3.32 0 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 337.00 +3.38 0 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 347.00 +3.34 0 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 357.00 +3.34 0 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 367.00 +3.32 0 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 377.00 +3.34 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 387.00 +3.33 0 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 397.00 +3.35 0 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 407.00 +3.97 0 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 417.00 +3.35 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 427.00 +3.33 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 437.00 +3.33 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 447.00 +3.33 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 457.00 +3.33 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 467.00 +3.33 0 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 477.00 +3.33 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 487.00 +3.33 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 497.00 +3.26 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 507.00 +3.26 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 517.00 +4.50 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 527.00 +4.50 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 537.00 +3.50 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 547.00 +3.50 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 557.00 +4.50 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 567.00 +3.50 0 0 0 0
30DEC26 230.00 P 0.81 0.81 0.81 0.10 -0.22 34 20 1,755 +20
30DEC26 235.00 P 0.00 0.00 0.00 0.14 -0.24 34 0 120 0
30DEC26 240.00 P 0.00 0.00 0.00 0.17 -0.31 34 0 100 0
30DEC26 245.00 P 0.00 0.00 0.00 0.23 -0.35 34 0 65 0
30DEC26 250.00 P 1.25 1.25 1.25 0.29 -0.37 33 3 130 0
30DEC26 255.00 P 1.10 1.10 1.10 0.37 -0.43 33 2 122 +2
30DEC26 260.00 P 0.00 0.00 0.00 0.46 -0.52 33 0 155 0
30DEC26 265.00 P 0.00 0.00 0.00 0.56 -0.53 33 0 30 0
30DEC26 270.00 P 0.00 0.00 0.00 0.70 -0.59 33 0 45 0
30DEC26 275.00 P 0.00 0.00 0.00 0.85 -0.66 33 0 66 0
30DEC26 280.00 P 0.00 0.00 0.00 1.01 -0.72 33 0 8 0
30DEC26 285.00 P 0.00 0.00 0.00 1.25 -0.72 33 0 0 0
30DEC26 290.00 P 2.73 2.73 2.73 1.48 -0.81 33 30 30 0
30DEC26 295.00 P 0.00 0.00 0.00 1.74 -0.88 33 0 61 0
30DEC26 300.00 P 0.00 0.00 0.00 2.09 -0.94 33 0 173 0
30DEC26 310.00 P 0.00 0.00 0.00 2.81 -0.99 33 0 230 0
30DEC26 320.00 P 0.00 0.00 0.00 3.93 -0.83 33 0 566 0
30DEC26 330.00 P 6.09 6.09 5.40 5.17 -0.67 33 118 445 -13
30DEC26 340.00 P 7.11 7.11 6.72 6.62 -0.49 33 65 387 +65
30DEC26 350.00 P 8.21 8.66 8.21 8.34 -0.46 32 48 1,047 +46
30DEC26 360.00 P 10.18 10.79 10.18 10.01 -0.52 32 57 1,439 +57
30DEC26 370.00 P 12.25 12.66 12.25 12.31 -0.43 31 31 1,385 0
30DEC26 380.00 P 15.00 16.00 14.60 14.96 -0.04 31 30 2,194 -8
30DEC26 390.00 P 17.30 18.60 17.30 18.00 +0.18 31 13 1,980 +11
30DEC26 400.00 P 20.56 22.00 20.56 21.44 +0.75 31 46 11,076 +13
30DEC26 410.00 P 26.07 26.28 24.58 25.20 +1.03 31 1,050 8,529 -828
30DEC26 420.00 P 30.00 30.00 28.63 29.46 +1.55 30 16 8,488 0
30DEC26 430.00 P 35.00 35.65 32.90 33.98 +1.54 30 152 19,514 +65
30DEC26 440.00 P 38.97 38.97 38.80 39.19 +1.77 30 33 6,866 -23
30DEC26 450.00 P 46.00 46.00 44.12 44.75 +1.94 30 11 11,317 0
30DEC26 460.00 P 52.88 53.84 52.88 51.09 +2.26 30 60 9,109 -60
30DEC26 470.00 P 57.18 58.80 56.16 57.43 +2.14 30 482 6,453 -482
30DEC26 480.00 P 64.84 64.84 64.84 64.84 +2.91 31 1 6,740 0
30DEC26 490.00 P 0.00 0.00 0.00 72.02 +3.91 31 22 3,913 0
30DEC26 500.00 P 76.73 80.11 76.73 78.72 +1.99 30 23 18,793 +2
30DEC26 510.00 P 90.09 90.09 90.09 86.50 +1.08 30 61 6,986 0
30DEC26 520.00 P 96.00 96.09 95.01 100.18 +10.69 35 15 4,976 +13
30DEC26 530.00 P 100.00 100.00 100.00 107.96 +11.22 35 1 5,472 +1
30DEC26 540.00 P 0.00 0.00 0.00 112.65 +2.15 31 0 2,246 0
30DEC26 550.00 P 121.32 122.00 121.00 121.00 +2.10 31 32 11,083 +2
30DEC26 560.00 P 0.00 0.00 0.00 130.25 +2.18 31 0 4,734 0
30DEC26 570.00 P 142.02 142.02 142.00 139.08 +2.08 31 31 4,430 0
30DEC26 580.00 P 0.00 0.00 0.00 148.32 +2.27 30 0 6,644 0
30DEC26 590.00 P 0.00 0.00 0.00 157.54 +2.35 30 0 3,899 0
30DEC26 600.00 P 166.00 166.00 166.00 168.88 +5.15 34 1 22,281 0
30DEC26 610.00 P 186.79 186.79 186.79 178.38 +4.69 34 1 4,705 0
30DEC26 620.00 P 0.00 0.00 0.00 187.97 +4.23 35 0 1,836 0
30DEC26 630.00 P 196.35 196.36 196.35 197.67 +3.97 35 90 2,045 +90
30DEC26 640.00 P 0.00 0.00 0.00 207.42 +3.73 35 0 1,847 0
30DEC26 650.00 P 0.00 0.00 0.00 217.22 +3.53 35 0 2,400 0
30DEC26 660.00 P 0.00 0.00 0.00 227.10 +2.82 35 0 5,315 0
30DEC26 670.00 P 0.00 0.00 0.00 237.02 +3.33 36 0 422 0
30DEC26 680.00 P 0.00 0.00 0.00 247.00 +3.32 0 0 512 0
30DEC26 690.00 P 0.00 0.00 0.00 257.00 +3.31 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 267.00 +3.31 0 0 170 0
30DEC26 710.00 P 0.00 0.00 0.00 277.00 +3.32 0 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 287.00 +3.31 0 0 60 0
30DEC26 730.00 P 0.00 0.00 0.00 297.00 +3.32 0 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 307.00 +3.32 0 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 317.00 +3.32 0 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 327.00 +3.32 0 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 337.00 +3.32 0 0 180 0
30DEC26 780.00 P 0.00 0.00 0.00 347.00 +3.32 0 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 357.00 +3.32 0 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 367.00 +3.32 0 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 377.00 +3.32 0 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 387.00 +3.33 0 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 397.00 +3.33 0 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 407.00 +3.35 0 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 417.00 +3.33 0 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 427.00 +3.33 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 437.00 +3.33 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 447.00 +3.33 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 457.00 +3.33 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 467.00 +3.33 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 477.00 +3.33 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 487.00 +3.33 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 497.00 +3.26 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 507.00 +3.26 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 517.00 +3.50 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 527.00 +3.50 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 537.00 +3.50 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 547.00 +3.50 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 557.00 +3.50 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 567.00 +3.50 0 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.34 -0.83 32 0 30,586 0
30MAR27 235.00 P 0.00 0.00 0.00 0.44 -0.89 32 0 6 0
30MAR27 240.00 P 0.00 0.00 0.00 0.53 -0.98 32 0 13 0
30MAR27 245.00 P 0.00 0.00 0.00 0.64 -1.10 32 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 0.79 -1.17 32 0 382 0
30MAR27 255.00 P 0.00 0.00 0.00 0.95 -1.24 32 0 30 0
30MAR27 260.00 P 2.60 2.60 2.60 1.13 -1.39 32 1 24 +1
30MAR27 265.00 P 0.00 0.00 0.00 1.38 -1.47 32 0 155 0
30MAR27 270.00 P 0.00 0.00 0.00 1.62 -1.56 32 0 65 0
30MAR27 275.00 P 0.00 0.00 0.00 1.88 -1.63 32 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 2.24 -1.61 32 0 21 0
30MAR27 285.00 P 0.00 0.00 0.00 2.61 -1.69 32 0 10 0
30MAR27 290.00 P 0.00 0.00 0.00 2.97 -1.79 32 0 19 0
30MAR27 295.00 P 0.00 0.00 0.00 3.57 -1.64 32 0 1 0
30MAR27 300.00 P 0.00 0.00 0.00 3.99 -1.77 32 0 522 0
30MAR27 310.00 P 6.36 6.36 6.36 5.27 -1.75 32 1 123 +1
30MAR27 320.00 P 7.56 7.56 7.56 6.76 -1.52 32 45 278 +12
30MAR27 330.00 P 8.75 9.00 8.50 8.45 -1.51 32 52 812 +38
30MAR27 340.00 P 0.00 0.00 0.00 10.46 -1.19 32 0 369 0
30MAR27 350.00 P 12.80 12.80 12.80 12.51 -1.17 32 1 10,941 +1
30MAR27 360.00 P 14.72 14.72 14.63 14.60 -1.27 31 4 5,247 +2
30MAR27 370.00 P 17.34 17.34 17.00 17.25 -0.99 31 11 2,574 -1
30MAR27 380.00 P 20.00 21.00 19.61 20.38 -0.63 31 40 2,428 -36
30MAR27 390.00 P 23.80 23.80 23.42 23.75 -0.05 31 15 2,420 +1
30MAR27 400.00 P 26.48 26.80 26.45 27.59 +0.44 31 8 20,711 -5
30MAR27 410.00 P 31.50 32.00 31.50 31.53 +0.95 31 5 11,117 0
30MAR27 420.00 P 34.80 36.52 34.80 36.14 +1.80 30 200 8,742 -30
30MAR27 430.00 P 40.05 42.08 39.53 40.78 +2.02 30 380 4,845 +76
30MAR27 440.00 P 44.67 47.60 44.30 45.97 +2.18 30 300 4,134 -190
30MAR27 450.00 P 51.26 51.86 51.20 51.58 +2.49 30 26 4,774 +2
30MAR27 460.00 P 57.56 57.56 56.67 57.43 +2.97 30 33 2,473 -32
30MAR27 470.00 P 63.07 66.24 63.00 63.78 +3.17 30 186 5,388 +6
30MAR27 480.00 P 69.74 71.58 68.00 73.48 +5.67 32 511 2,997 +300
30MAR27 490.00 P 0.00 0.00 0.00 77.50 +1.58 30 0 2,415 0
30MAR27 500.00 P 88.00 88.00 88.00 84.83 +4.11 30 2 3,380 +2
30MAR27 510.00 P 90.70 90.70 90.70 92.43 +1.73 30 1 3,275 0
30MAR27 520.00 P 0.00 0.00 0.00 100.18 +3.28 30 0 2,194 0
30MAR27 530.00 P 0.00 0.00 0.00 108.26 +1.86 31 0 766 0
30MAR27 540.00 P 0.00 0.00 0.00 116.45 +1.91 31 0 397 0
30MAR27 550.00 P 0.00 0.00 0.00 124.82 +1.96 31 0 1,162 0
30MAR27 560.00 P 0.00 0.00 0.00 133.24 +1.93 31 0 545 0
30MAR27 570.00 P 0.00 0.00 0.00 142.05 +2.10 31 0 551 0
30MAR27 580.00 P 0.00 0.00 0.00 150.70 +2.06 30 0 761 0
30MAR27 590.00 P 0.00 0.00 0.00 159.59 +2.06 30 0 394 0
30MAR27 600.00 P 0.00 0.00 0.00 168.88 +0.74 30 0 2,033 0
30MAR27 610.00 P 0.00 0.00 0.00 178.38 +1.14 30 0 524 0
30MAR27 620.00 P 0.00 0.00 0.00 187.97 +1.37 30 0 394 0
30MAR27 630.00 P 196.66 197.08 196.66 198.58 +2.78 33 120 1,683 +120
30MAR27 640.00 P 0.00 0.00 0.00 208.10 +4.24 33 0 173 0
30MAR27 650.00 P 216.68 216.68 216.59 217.72 +4.01 33 90 3,022 +90
30MAR27 660.00 P 0.00 0.00 0.00 227.43 +3.15 33 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 237.24 +3.55 33 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 247.09 +3.41 33 0 208 0
30MAR27 690.00 P 0.00 0.00 0.00 257.00 +3.31 0 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 267.00 +3.31 0 0 212 0
30MAR27 710.00 P 0.00 0.00 0.00 277.00 +3.32 0 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 287.00 +3.31 0 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 297.00 +3.32 0 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 307.00 +3.32 0 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 317.00 +3.32 0 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 327.00 +3.32 0 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 337.00 +3.32 0 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 347.00 +3.32 0 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 357.00 +3.32 0 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 367.00 +3.32 0 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 377.00 +3.32 0 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 387.00 +3.33 0 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 397.00 +3.33 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 407.00 +3.33 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 417.00 +3.33 0 0 0 0
29JUN27 300.00 P 8.00 8.16 8.00 7.01 +0.69 32 48 443 +48
29JUN27 310.00 P 7.88 7.88 7.88 8.60 +0.76 32 3 65 +3
29JUN27 320.00 P 0.00 0.00 0.00 10.61 +0.93 32 0 60 0
29JUN27 330.00 P 13.54 13.54 13.54 12.31 +0.59 32 1 151 0
29JUN27 340.00 P 15.00 15.00 15.00 14.77 +0.87 31 2 135 0
29JUN27 350.00 P 0.00 0.00 0.00 16.86 +0.36 31 0 215 0
29JUN27 360.00 P 19.64 19.64 19.35 19.87 +0.89 31 6 410 +2
29JUN27 370.00 P 22.55 23.24 22.55 22.98 +1.17 31 8 565 +1
29JUN27 380.00 P 0.00 0.00 0.00 26.43 +1.43 31 0 363 0
29JUN27 390.00 P 30.40 30.40 30.40 30.25 +1.78 31 1 120 +1
29JUN27 400.00 P 32.55 34.05 32.50 34.09 +1.76 31 16 133 +15
29JUN27 410.00 P 0.00 0.00 0.00 38.61 +2.18 30 0 55 0
29JUN27 420.00 P 42.40 43.28 41.92 43.17 +2.14 30 145 609 +145
29JUN27 430.00 P 46.20 48.30 46.20 47.99 +2.35 30 5 531 +5
29JUN27 440.00 P 51.10 53.82 51.10 53.28 +2.54 30 130 781 +130
29JUN27 450.00 P 57.60 57.60 57.60 58.60 +2.39 30 5 468 +5
29JUN27 460.00 P 0.00 0.00 0.00 64.45 +3.20 30 0 285 0
29JUN27 470.00 P 72.00 72.00 72.00 70.63 +3.33 30 3 144 +3
29JUN27 480.00 P 0.00 0.00 0.00 76.84 +3.17 30 0 123 0
29JUN27 490.00 P 0.00 0.00 0.00 83.53 +2.26 30 10 109 +10
29JUN27 500.00 P 0.00 0.00 0.00 90.28 +1.16 29 0 1,777 0
29JUN27 510.00 P 0.00 0.00 0.00 97.86 +1.70 30 0 150 0
29JUN27 520.00 P 0.00 0.00 0.00 105.47 +2.48 30 0 525 0
29JUN27 530.00 P 0.00 0.00 0.00 113.17 +2.76 30 0 100 0
29JUN27 540.00 P 0.00 0.00 0.00 121.03 +3.11 30 0 293 0
29JUN27 550.00 P 130.00 130.00 130.00 129.11 +3.60 30 1 19 +1
29JUN27 560.00 P 139.40 139.40 139.40 137.43 +3.78 30 5 12 +5
29JUN27 570.00 P 0.00 0.00 0.00 145.68 +3.81 30 0 10 0
29JUN27 580.00 P 0.00 0.00 0.00 154.13 +3.89 30 0 33 0
29JUN27 590.00 P 0.00 0.00 0.00 162.81 +3.77 30 0 3 0
29JUN27 600.00 P 172.80 172.80 172.80 174.69 +6.55 33 30 91 +30
29JUN27 610.00 P 0.00 0.00 0.00 180.28 +3.04 30 0 15 0
29JUN27 620.00 P 0.00 0.00 0.00 189.18 +2.58 29 0 9 0
29JUN27 630.00 P 0.00 0.00 0.00 198.58 +2.56 29 0 92 0
29JUN27 640.00 P 0.00 0.00 0.00 208.10 +2.87 29 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 218.95 +4.34 32 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 228.38 +4.10 32 0 1 0
29JUN27 670.00 P 0.00 0.00 0.00 237.92 +4.10 32 0 0 0
TOTAL PUT 37,305 1,069,754 -4,320
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$ 121.90
29JUN26 62.50 C 0.00 0.00 0.00 59.43 -0.82 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 56.94 -0.82 146 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 54.44 -0.82 134 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 51.94 -0.82 121 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 49.44 -0.82 105 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 46.94 -0.82 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 44.44 -0.83 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 41.94 -0.83 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 39.44 -0.83 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 36.95 -0.82 85 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 34.45 -0.82 76 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 31.95 -0.83 66 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 29.45 -0.83 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 26.90 -0.88 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 24.57 -0.71 82 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 21.95 -0.84 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 19.57 -0.72 66 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 16.96 -0.91 37 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 14.46 -0.85 30 0 75 0
29JUN26 110.00 C 0.00 0.00 0.00 11.99 -0.85 34 0 139 0
29JUN26 112.50 C 0.00 0.00 0.00 9.56 -0.87 34 0 66 0
29JUN26 115.00 C 0.00 0.00 0.00 7.25 -0.89 34 0 204 0
29JUN26 117.50 C 0.00 0.00 0.00 5.12 -0.75 33 0 179 0
29JUN26 120.00 C 0.00 0.00 0.00 3.35 -0.76 33 0 523 0
29JUN26 122.50 C 1.79 2.50 1.79 1.99 -0.71 33 136 587 +101
29JUN26 125.00 C 1.68 1.68 1.68 1.13 -0.52 34 15 737 +1
29JUN26 127.50 C 0.83 0.83 0.83 0.53 -0.41 33 15 791 +15
29JUN26 130.00 C 0.25 0.25 0.25 0.25 -0.24 34 1 251 0
29JUN26 132.50 C 0.00 0.00 0.00 0.10 -0.14 34 0 636 0
29JUN26 135.00 C 0.00 0.00 0.00 0.04 -0.07 34 0 281 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 -0.04 33 0 111 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 96 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 46 0 608 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 54 0 43 0
30JUL26 80.00 C 0.00 0.00 0.00 42.16 -0.80 50 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 39.74 -0.73 56 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 37.25 -0.73 52 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 35.00 -0.27 60 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 32.52 -0.48 56 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 30.08 -0.30 53 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 27.64 -0.14 50 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 25.21 -0.08 47 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 22.81 -0.39 45 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 19.98 -0.85 33 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 17.67 -0.85 33 0 6 0
30JUL26 107.50 C 0.00 0.00 0.00 15.45 -0.85 33 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 13.34 -0.85 33 0 66 0
30JUL26 112.50 C 0.00 0.00 0.00 11.37 -0.84 33 0 52 0
30JUL26 115.00 C 0.00 0.00 0.00 9.56 -0.81 33 0 56 0
30JUL26 117.50 C 0.00 0.00 0.00 8.03 -0.40 34 0 69 0
30JUL26 120.00 C 0.00 0.00 0.00 6.49 -0.49 34 0 177 0
30JUL26 122.50 C 5.35 5.35 5.35 5.15 -0.55 33 40 135 0
30JUL26 125.00 C 0.00 0.00 0.00 4.05 -0.54 33 0 190 0
30JUL26 127.50 C 0.00 0.00 0.00 3.14 -0.51 33 0 189 0
30JUL26 130.00 C 2.84 2.84 2.84 2.43 -0.43 33 1 489 -1
30JUL26 132.50 C 0.00 0.00 0.00 1.82 -0.39 33 0 153 0
30JUL26 135.00 C 1.35 1.35 1.35 1.35 -0.33 33 1 148 0
30JUL26 137.50 C 0.00 0.00 0.00 1.01 -0.26 33 0 123 0
30JUL26 140.00 C 0.90 0.90 0.90 0.71 -0.23 33 12 1,254 0
30JUL26 142.50 C 0.00 0.00 0.00 0.51 -0.18 33 0 140 0
30JUL26 145.00 C 0.00 0.00 0.00 0.37 -0.13 33 0 61 0
30JUL26 147.50 C 0.00 0.00 0.00 0.26 -0.10 33 0 408 0
30JUL26 150.00 C 0.00 0.00 0.00 0.18 -0.08 34 0 6 0
28AUG26 87.50 C 0.00 0.00 0.00 35.24 -0.70 46 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 33.06 -0.16 49 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 30.47 -0.49 43 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 28.13 -0.37 42 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 25.82 -0.40 41 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 23.57 -0.45 40 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 21.50 -0.33 40 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 18.95 -0.87 36 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 16.97 -0.86 36 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 15.10 -0.84 36 0 60 0
28AUG26 112.50 C 0.00 0.00 0.00 13.35 -0.83 36 0 89 0
28AUG26 115.00 C 0.00 0.00 0.00 11.72 -0.81 36 0 91 0
28AUG26 117.50 C 0.00 0.00 0.00 10.23 -0.44 36 0 105 0
28AUG26 120.00 C 8.44 9.40 8.44 8.86 -0.46 36 19 246 +18
28AUG26 122.50 C 0.00 0.00 0.00 7.47 -0.62 35 0 106 0
28AUG26 125.00 C 0.00 0.00 0.00 6.42 -0.56 36 0 120 0
28AUG26 127.50 C 0.00 0.00 0.00 5.42 -0.57 35 0 195 0
28AUG26 130.00 C 0.00 0.00 0.00 4.54 -0.56 35 0 110 0
28AUG26 132.50 C 0.00 0.00 0.00 3.81 -0.52 35 0 77 0
28AUG26 135.00 C 0.00 0.00 0.00 3.18 -0.47 36 0 45 0
28AUG26 137.50 C 0.00 0.00 0.00 2.63 -0.43 36 0 52 0
28AUG26 140.00 C 0.00 0.00 0.00 2.24 -0.31 36 0 593 0
28AUG26 142.50 C 0.00 0.00 0.00 1.84 -0.34 36 0 571 0
28AUG26 145.00 C 0.00 0.00 0.00 1.50 -0.30 36 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 1.21 -0.27 36 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.98 -0.23 36 503 557 +503
29SEP26 62.50 C 0.00 0.00 0.00 60.19 -0.37 77 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 57.75 -0.33 74 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 55.28 -0.31 70 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 52.80 +0.04 67 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 50.33 +0.07 63 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 47.87 +0.05 60 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 45.18 -0.34 53 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 42.76 -0.33 51 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 40.34 -0.34 49 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 37.94 -0.34 48 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 35.63 -0.61 47 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 33.27 -0.27 45 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 30.94 -0.28 44 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 28.58 -0.45 42 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 26.42 -0.39 42 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 24.18 -0.45 40 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 22.15 -0.42 40 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 19.51 -0.81 35 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 17.60 -0.82 35 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 15.84 -0.78 35 0 86 0
29SEP26 112.50 C 0.00 0.00 0.00 14.17 -0.74 35 0 620 0
29SEP26 115.00 C 0.00 0.00 0.00 12.62 -0.74 35 0 165 0
29SEP26 117.50 C 0.00 0.00 0.00 11.34 -0.18 36 0 132 0
29SEP26 120.00 C 0.00 0.00 0.00 9.98 -0.26 36 0 55 0
29SEP26 122.50 C 8.93 8.93 8.93 8.72 -0.32 35 15 187 +15
29SEP26 125.00 C 0.00 0.00 0.00 7.58 -0.37 35 0 200 0
29SEP26 127.50 C 0.00 0.00 0.00 6.57 -0.40 35 0 15 0
29SEP26 130.00 C 0.00 0.00 0.00 5.67 -0.40 35 0 327 0
29SEP26 132.50 C 0.00 0.00 0.00 4.87 -0.42 35 0 46 0
29SEP26 135.00 C 0.00 0.00 0.00 4.18 -0.40 35 0 15 0
29SEP26 137.50 C 0.00 0.00 0.00 3.59 -0.37 35 0 82 0
29SEP26 140.00 C 0.00 0.00 0.00 3.13 -0.27 35 0 15 0
29SEP26 142.50 C 0.00 0.00 0.00 2.68 -0.33 35 0 30 0
29SEP26 145.00 C 0.00 0.00 0.00 2.25 -0.33 35 0 45 0
29SEP26 147.50 C 0.00 0.00 0.00 1.92 -0.26 35 0 40 0
29SEP26 150.00 C 0.00 0.00 0.00 1.61 -0.26 35 0 22 0
30DEC26 67.50 C 0.00 0.00 0.00 55.28 -0.32 53 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 52.80 -0.36 50 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 50.33 -0.45 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 47.87 -0.55 45 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 45.38 -0.70 42 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 43.11 -0.66 42 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 40.84 -0.66 42 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 38.60 -0.66 41 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 36.40 -0.65 41 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 34.21 -0.70 40 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 31.98 -0.82 39 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 29.81 -0.92 38 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 27.74 -1.08 37 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 25.73 -0.90 36 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 23.84 -0.88 36 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 22.00 -1.01 35 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 20.29 -1.01 35 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 18.08 -1.12 33 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 16.61 -1.13 33 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 15.16 -1.12 33 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 13.88 -1.11 33 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 12.61 -1.12 33 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 11.49 -1.06 33 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 10.42 -1.07 33 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 9.45 -0.83 33 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 8.79 -0.51 34 0 15 0
30DEC26 132.50 C 0.00 0.00 0.00 7.88 -0.54 33 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 7.13 -0.48 33 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 6.40 -0.51 33 0 27 0
30DEC26 140.00 C 0.00 0.00 0.00 5.72 -0.51 33 0 24 0
30DEC26 142.50 C 0.00 0.00 0.00 4.98 -0.64 33 0 28 0
30DEC26 145.00 C 0.00 0.00 0.00 4.45 -0.64 33 0 5 0
30DEC26 147.50 C 0.00 0.00 0.00 3.97 -0.59 33 0 15 0
30DEC26 150.00 C 0.00 0.00 0.00 3.55 -0.55 33 0 66 0
30MAR27 80.00 C 0.00 0.00 0.00 44.48 -0.72 42 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 42.23 -0.79 41 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 40.02 -0.86 40 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 37.88 -0.91 39 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 35.78 -0.96 38 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 33.77 -0.98 38 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 31.77 -0.98 37 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 29.92 -0.99 37 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 28.07 -0.99 36 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 26.34 -0.99 36 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 24.67 -0.99 36 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 23.04 -0.97 35 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 21.55 -0.98 35 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 20.07 -0.80 35 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 18.70 -0.71 35 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 16.91 -0.92 33 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 15.67 -0.92 33 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 14.57 -0.87 33 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 13.52 -1.19 33 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 12.47 -0.88 33 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 11.57 -0.44 33 0 3 0
30MAR27 132.50 C 0.00 0.00 0.00 10.71 -0.81 33 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 9.84 -0.67 33 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 9.12 -0.52 33 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 8.66 -0.36 34 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 7.95 -0.38 34 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 7.08 -0.45 33 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 6.55 -0.42 33 0 25 0
30MAR27 150.00 C 0.00 0.00 0.00 6.01 -0.64 33 0 5 0
29JUN27 92.50 C 0.00 0.00 0.00 35.56 -0.64 37 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 33.74 -0.65 37 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 31.91 -0.66 36 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 30.22 -0.60 36 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 28.57 -0.57 36 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 26.92 -0.60 35 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 25.43 -0.84 35 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 23.95 -0.52 35 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 22.53 -0.51 35 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 21.19 -0.22 35 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 19.92 -0.20 35 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 18.70 -0.18 35 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 17.53 -0.18 34 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 16.37 -0.24 34 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 15.32 -0.24 34 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 14.34 -0.22 34 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 13.41 -0.22 34 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 12.73 -0.02 34 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 11.91 -0.01 34 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 11.15 +0.01 34 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 10.46 +0.05 34 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 9.48 -0.58 34 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 8.80 -0.59 34 0 0 0
TOTAL CALL 758 16,967 +652
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 166 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 156 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 148 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 139 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 123 0 6 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 108 0 11 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 101 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 93 0 67 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 86 0 63 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 79 0 106 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 73 0 122 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 66 0 60 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 60 0 186 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 54 0 147 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 48 0 214 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 42 0 106 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 168 0
29JUN26 110.00 P 0.12 0.12 0.12 0.03 -0.02 34 1 327 0
29JUN26 112.50 P 0.00 0.00 0.00 0.10 -0.04 34 0 204 0
29JUN26 115.00 P 0.71 0.71 0.42 0.29 -0.06 34 26 400 -26
29JUN26 117.50 P 0.66 0.66 0.65 0.71 -0.06 34 30 234 -30
29JUN26 120.00 P 2.01 2.01 1.50 1.47 -0.01 34 68 437 +37
29JUN26 122.50 P 3.41 3.41 2.24 2.63 +0.07 34 137 1,517 +88
29JUN26 125.00 P 0.00 0.00 0.00 4.25 +0.22 35 0 145 0
29JUN26 127.50 P 0.00 0.00 0.00 6.09 +0.41 34 0 45 0
29JUN26 130.00 P 0.00 0.00 0.00 8.29 +0.57 33 0 30 0
29JUN26 132.50 P 0.00 0.00 0.00 10.65 +0.68 33 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 13.11 +0.76 34 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 15.60 +0.79 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 18.10 +0.80 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 20.60 +0.80 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 23.16 +0.19 62 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 25.66 +0.14 67 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 28.20 +0.86 77 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 3 0
30JUL26 92.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 23 0
30JUL26 95.00 P 0.00 0.00 0.00 0.05 0.00 34 0 126 0
30JUL26 97.50 P 0.00 0.00 0.00 0.09 -0.01 34 0 73 0
30JUL26 100.00 P 0.00 0.00 0.00 0.16 -0.01 34 0 160 0
30JUL26 102.50 P 0.00 0.00 0.00 0.28 -0.02 34 0 32 0
30JUL26 105.00 P 0.78 0.78 0.78 0.47 -0.03 34 138 218 +138
30JUL26 107.50 P 0.00 0.00 0.00 0.76 -0.02 34 0 158 0
30JUL26 110.00 P 0.00 0.00 0.00 1.16 -0.01 34 0 434 0
30JUL26 112.50 P 2.00 2.00 1.86 1.70 0.00 34 16 137 -1
30JUL26 115.00 P 2.76 2.76 2.76 2.41 +0.04 34 2 188 +2
30JUL26 117.50 P 0.00 0.00 0.00 3.29 +0.07 34 0 248 0
30JUL26 120.00 P 0.00 0.00 0.00 4.35 +0.11 34 0 203 0
30JUL26 122.50 P 0.00 0.00 0.00 5.51 +0.06 34 0 137 0
30JUL26 125.00 P 7.72 7.72 7.00 6.91 +0.05 34 33 56 -30
30JUL26 127.50 P 0.00 0.00 0.00 8.47 +0.27 33 0 84 0
30JUL26 130.00 P 0.00 0.00 0.00 10.23 +0.34 33 0 15 0
30JUL26 132.50 P 0.00 0.00 0.00 12.14 +0.41 33 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 14.19 +0.50 33 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 16.33 +0.56 33 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 18.57 +0.61 33 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 20.87 +0.65 33 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 23.16 +0.19 31 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 25.66 +0.14 33 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 28.20 +0.51 37 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 0.10 -0.01 37 0 3 0
28AUG26 90.00 P 0.00 0.00 0.00 0.16 -0.01 36 0 9 0
28AUG26 92.50 P 0.00 0.00 0.00 0.24 -0.02 36 0 2 0
28AUG26 95.00 P 0.00 0.00 0.00 0.36 -0.03 36 0 91 0
28AUG26 97.50 P 0.00 0.00 0.00 0.54 -0.03 36 0 105 0
28AUG26 100.00 P 0.00 0.00 0.00 0.79 -0.03 36 0 61 0
28AUG26 102.50 P 0.00 0.00 0.00 1.12 -0.06 36 0 141 0
28AUG26 105.00 P 0.00 0.00 0.00 1.57 -0.02 36 0 61 0
28AUG26 107.50 P 0.00 0.00 0.00 2.07 -0.03 36 0 32 0
28AUG26 110.00 P 0.00 0.00 0.00 2.73 -0.01 37 0 76 0
28AUG26 112.50 P 0.00 0.00 0.00 3.50 +0.01 37 0 23 0
28AUG26 115.00 P 0.00 0.00 0.00 4.38 +0.05 37 0 101 0
28AUG26 117.50 P 0.00 0.00 0.00 5.40 +0.04 37 0 116 0
28AUG26 120.00 P 0.00 0.00 0.00 6.59 +0.10 37 0 92 0
28AUG26 122.50 P 0.00 0.00 0.00 7.80 +0.07 37 0 46 0
28AUG26 125.00 P 0.00 0.00 0.00 9.14 -0.01 37 0 45 0
28AUG26 127.50 P 0.00 0.00 0.00 10.89 +0.54 38 0 75 0
28AUG26 130.00 P 0.00 0.00 0.00 12.19 +0.25 36 0 15 0
28AUG26 132.50 P 0.00 0.00 0.00 13.96 +0.31 36 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 15.81 +0.38 36 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 17.75 +0.39 36 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 19.80 +0.47 36 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 22.07 +0.15 37 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 24.28 +0.30 38 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 26.51 +0.32 38 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 28.79 +0.74 38 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 41 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.02 0.00 37 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.03 0.00 36 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.05 0.00 36 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.08 -0.01 35 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.13 -0.01 35 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.21 0.00 36 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 0.30 -0.01 35 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 0.44 -0.01 35 0 6 0
29SEP26 92.50 P 0.00 0.00 0.00 0.63 0.00 35 0 12 0
29SEP26 95.00 P 0.00 0.00 0.00 0.88 0.00 35 0 25 0
29SEP26 97.50 P 0.00 0.00 0.00 1.19 0.00 35 0 79 0
29SEP26 100.00 P 0.00 0.00 0.00 1.56 0.00 35 0 58 0
29SEP26 102.50 P 0.00 0.00 0.00 2.12 +0.02 36 0 168 0
29SEP26 105.00 P 0.00 0.00 0.00 2.70 +0.04 36 0 104 0
29SEP26 107.50 P 0.00 0.00 0.00 3.37 +0.04 36 0 242 0
29SEP26 110.00 P 0.00 0.00 0.00 4.19 +0.07 36 0 165 0
29SEP26 112.50 P 0.00 0.00 0.00 5.08 +0.11 36 0 774 0
29SEP26 115.00 P 0.00 0.00 0.00 6.08 +0.08 36 0 253 0
29SEP26 117.50 P 0.00 0.00 0.00 7.12 +0.02 36 0 298 0
29SEP26 120.00 P 0.00 0.00 0.00 8.28 -0.05 35 0 36 0
29SEP26 122.50 P 0.00 0.00 0.00 9.58 -0.09 35 0 819 0
29SEP26 125.00 P 0.00 0.00 0.00 10.92 -0.15 35 0 130 0
29SEP26 127.50 P 0.00 0.00 0.00 12.98 +0.30 37 0 45 0
29SEP26 130.00 P 0.00 0.00 0.00 14.21 +0.31 35 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 15.98 +0.37 35 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 17.77 +0.39 35 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 19.70 +0.45 35 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 21.37 +0.19 34 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 23.46 +0.18 34 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 25.57 +0.22 34 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 27.72 +0.24 34 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 29.97 +0.31 34 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.04 -0.03 32 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.07 -0.03 32 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.12 -0.03 33 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.17 -0.06 33 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.26 -0.06 33 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.37 -0.08 33 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 0.51 -0.11 33 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 0.71 -0.10 33 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 0.92 -0.15 33 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 1.19 -0.18 33 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 1.60 -0.19 33 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 1.99 -0.24 33 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 2.51 -0.24 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 3.06 -0.27 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 3.73 -0.27 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 4.45 -0.29 33 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 5.29 -0.30 33 0 455 0
30DEC26 110.00 P 0.00 0.00 0.00 6.19 -0.29 33 0 503 0
30DEC26 112.50 P 0.00 0.00 0.00 7.21 -0.32 33 0 515 0
30DEC26 115.00 P 0.00 0.00 0.00 8.22 -0.36 33 0 560 0
30DEC26 117.50 P 9.78 9.78 9.78 9.53 -0.24 34 1 161 0
30DEC26 120.00 P 0.00 0.00 0.00 10.61 -0.46 33 0 30 0
30DEC26 122.50 P 0.00 0.00 0.00 11.84 -0.58 33 0 30 0
30DEC26 125.00 P 0.00 0.00 0.00 12.88 -0.93 32 0 15 0
30DEC26 127.50 P 0.00 0.00 0.00 14.75 -0.27 33 0 0 0
30DEC26 130.00 P 17.00 17.00 17.00 16.56 0.00 33 1 15 -1
30DEC26 132.50 P 0.00 0.00 0.00 18.18 -0.01 33 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 19.90 +0.02 33 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 21.65 +0.01 33 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 23.49 +0.03 33 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 25.39 +0.05 33 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 27.36 +0.11 33 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 29.29 +0.30 33 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 31.43 +0.67 33 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.97 -0.05 34 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 1.22 -0.08 33 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 1.52 -0.10 33 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 1.95 -0.11 34 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 2.31 -0.18 33 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 2.81 -0.21 33 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 3.43 -0.12 34 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 3.98 -0.25 33 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 4.65 -0.27 33 0 17 0
30MAR27 102.50 P 0.00 0.00 0.00 5.43 -0.29 33 0 1 0
30MAR27 105.00 P 0.00 0.00 0.00 6.45 -0.13 34 0 1 0
30MAR27 107.50 P 0.00 0.00 0.00 7.36 -0.11 34 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 8.41 -0.11 34 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 9.44 -0.06 34 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 10.50 -0.06 34 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 11.69 -0.17 34 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 12.75 -0.32 33 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 14.22 -0.15 34 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 15.60 +0.31 33 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 16.96 +0.06 33 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 18.48 +0.20 33 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 20.04 +0.19 33 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 21.70 +0.22 33 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 23.40 +0.23 33 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 25.20 +0.28 33 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 26.94 +0.45 33 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 28.89 +0.55 33 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 30.82 +0.59 33 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 32.77 +0.62 33 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 4.06 -0.02 34 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 4.75 -0.02 34 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 5.44 -0.02 34 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 6.27 0.00 34 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 7.14 0.00 34 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 8.02 0.00 34 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 9.08 +0.03 34 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 10.14 +0.03 34 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 11.02 -0.17 34 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 12.09 -0.32 33 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 13.24 -0.36 33 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 14.60 -0.22 34 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 15.76 -0.36 33 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 17.16 -0.31 33 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 18.66 -0.24 33 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 20.15 -0.23 33 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 21.69 -0.24 33 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 23.51 +0.24 33 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 25.17 +0.45 33 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 26.87 +0.46 33 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 28.63 +0.49 33 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 30.38 +0.26 33 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 32.09 +0.11 32 0 0 0
TOTAL PUT 453 13,880 +177
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$ 24.16
29JUN26 17.00 C 0.00 0.00 0.00 7.21 -0.08 133 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.71 -0.08 123 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.21 -0.09 114 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.71 -0.09 105 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.21 -0.09 96 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.67 -0.13 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.17 -0.13 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 3.17 -0.13 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.17 -0.13 0 0 0 0
29JUN26 23.00 C 1.28 1.28 1.28 1.18 -0.14 19 2 81 -2
29JUN26 24.00 C 0.26 0.45 0.26 0.35 -0.14 19 3,131 3,093 +2,593
29JUN26 25.00 C 0.05 0.06 0.04 0.04 -0.06 20 453 2,630 +333
29JUN26 26.00 C 0.03 0.03 0.02 0.01 0.00 27 275 3,084 +60
29JUN26 27.00 C 0.01 0.02 0.01 0.01 0.00 38 14 2,236 -14
29JUN26 28.00 C 0.02 0.02 0.02 0.01 0.00 49 10 1,915 -10
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 59 0 392 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 68 0 961 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 77 0 72 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 85 0 51 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 93 0 31 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 101 0 114 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 108 0 21 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 6.77 - 57 0 0 -
30JUL26 18.00 C 0.00 0.00 0.00 6.27 -0.07 52 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 5.77 -0.07 48 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 5.28 -0.06 45 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 4.72 -0.12 25 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 4.22 -0.13 21 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 3.32 -0.01 32 0 0 0
30JUL26 22.00 C 2.17 2.17 2.17 2.32 -0.06 24 30 30 +24
30JUL26 23.00 C 1.37 1.45 1.37 1.42 -0.11 20 140 140 +140
30JUL26 24.00 C 0.61 0.72 0.61 0.71 -0.08 18 142 609 +132
30JUL26 25.00 C 0.20 0.30 0.20 0.29 -0.06 18 223 786 +60
30JUL26 26.00 C 0.09 0.09 0.08 0.09 -0.04 18 81 1,349 -40
30JUL26 27.00 C 0.04 0.04 0.04 0.03 -0.01 19 20 636 +20
30JUL26 28.00 C 0.02 0.02 0.02 0.01 0.00 20 5 379 -5
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 25 0 151 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 29 0 61 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 32 0 34 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 300 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 43 0 40 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 6.77 - 36 0 0 -
28AUG26 18.00 C 0.00 0.00 0.00 6.27 -0.07 32 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.77 -0.08 29 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.28 -0.09 28 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.79 -0.10 27 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 4.30 -0.10 25 0 0 0
28AUG26 21.00 C 3.20 3.40 3.17 3.39 -0.04 26 180 180 +180
28AUG26 22.00 C 2.28 2.49 2.28 2.46 -0.06 22 150 150 +150
28AUG26 23.00 C 1.55 1.55 1.54 1.63 -0.08 20 90 180 +90
28AUG26 24.00 C 0.82 0.89 0.82 0.95 -0.07 19 35 437 +35
28AUG26 25.00 C 0.48 0.48 0.48 0.50 -0.03 19 1 38 0
28AUG26 26.00 C 0.21 0.22 0.21 0.24 -0.02 19 14 88 -5
28AUG26 27.00 C 0.00 0.00 0.00 0.10 -0.01 19 0 188 0
28AUG26 28.00 C 0.07 0.07 0.07 0.04 0.00 19 120 292 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 29 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 21 0 76 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 24 0 60 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 27 0 25 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.79 - 0 0 0 -
29SEP26 18.00 C 0.00 0.00 0.00 6.30 -0.10 21 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.82 -0.10 25 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.34 -0.11 25 0 94 0
29SEP26 19.50 C 0.00 0.00 0.00 4.86 -0.10 25 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 4.38 -0.10 23 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.39 -0.14 19 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 2.51 -0.14 19 0 385 0
29SEP26 23.00 C 1.87 1.87 1.87 1.79 -0.07 20 1 20 +1
29SEP26 24.00 C 0.00 0.00 0.00 1.16 -0.06 19 0 37 0
29SEP26 25.00 C 0.76 0.76 0.76 0.67 -0.09 18 1 47 0
29SEP26 26.00 C 0.00 0.00 0.00 0.37 -0.08 18 0 34 0
29SEP26 27.00 C 0.18 0.18 0.18 0.19 -0.05 18 5 403 -5
29SEP26 28.00 C 0.14 0.14 0.14 0.10 -0.02 19 100 257 0
29SEP26 29.00 C 0.13 0.13 0.13 0.04 -0.02 18 100 73 -100
29SEP26 30.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 78 0
29SEP26 31.00 C 0.03 0.03 0.03 0.01 0.00 20 19 54 -19
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 22 0 60 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 24 0 197 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 26 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 28 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 30 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 6.84 - 21 0 0 -
30DEC26 18.00 C 6.50 6.50 6.50 6.37 -0.10 24 1 14 +1
30DEC26 18.50 C 0.00 0.00 0.00 5.88 -0.10 23 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.40 -0.11 22 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.93 -0.11 22 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.47 -0.11 22 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.49 -0.16 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.66 -0.17 18 0 17 0
30DEC26 23.00 C 0.00 0.00 0.00 2.00 -0.10 19 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 1.40 -0.08 19 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.94 -0.07 19 0 12 0
30DEC26 26.00 C 0.62 0.62 0.62 0.61 -0.07 18 1 101 +1
30DEC26 27.00 C 0.32 0.32 0.30 0.37 -0.07 18 60 100 +58
30DEC26 28.00 C 0.00 0.00 0.00 0.21 -0.08 18 0 54 0
30DEC26 29.00 C 0.00 0.00 0.00 0.13 -0.04 18 0 140 0
30DEC26 30.00 C 0.00 0.00 0.00 0.08 -0.03 19 0 152 0
30DEC26 31.00 C 0.00 0.00 0.00 0.04 -0.03 18 0 224 0
30DEC26 32.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 -0.01 18 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 21 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 24 0 23 0
30MAR27 17.50 C 0.00 0.00 0.00 6.87 - 24 0 0 -
30MAR27 18.00 C 0.00 0.00 0.00 6.40 -0.13 24 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.92 -0.12 23 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.47 -0.11 23 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.02 -0.11 23 0 0 0
30MAR27 20.00 C 4.50 4.50 4.50 4.58 -0.11 22 2 2 +2
30MAR27 21.00 C 0.00 0.00 0.00 3.63 -0.17 19 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.87 -0.17 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.29 -0.08 20 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 1.73 -0.06 19 0 8 0
30MAR27 25.00 C 0.00 0.00 0.00 1.28 -0.04 19 0 19 0
30MAR27 26.00 C 0.00 0.00 0.00 0.93 -0.04 19 0 3 0
30MAR27 27.00 C 0.00 0.00 0.00 0.65 -0.06 19 0 31 0
30MAR27 28.00 C 0.00 0.00 0.00 0.44 -0.06 19 0 12 0
30MAR27 29.00 C 0.00 0.00 0.00 0.31 -0.04 19 0 7 0
30MAR27 30.00 C 0.24 0.24 0.24 0.20 -0.04 19 1 45 0
30MAR27 31.00 C 0.00 0.00 0.00 0.14 -0.03 19 0 66 0
30MAR27 32.00 C 0.00 0.00 0.00 0.10 -0.02 19 0 20 0
30MAR27 33.00 C 0.00 0.00 0.00 0.06 -0.02 19 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.02 -0.02 18 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.87 - 21 0 0 -
29JUN27 18.00 C 0.00 0.00 0.00 6.40 -0.13 21 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.92 -0.12 20 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.47 -0.11 20 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.02 -0.13 19 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.59 -0.11 19 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 3.92 0.00 21 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.19 -0.01 20 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 2.44 -0.12 18 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.94 -0.08 18 0 14 0
29JUN27 25.00 C 0.00 0.00 0.00 1.54 -0.03 19 0 10 0
29JUN27 26.00 C 0.00 0.00 0.00 1.17 -0.04 19 0 20 0
29JUN27 27.00 C 0.00 0.00 0.00 0.89 -0.03 19 0 0 0
29JUN27 28.00 C 0.66 0.66 0.66 0.67 -0.02 19 2 33 -2
29JUN27 29.00 C 0.44 0.44 0.44 0.49 -0.02 19 10 20 +10
29JUN27 30.00 C 0.00 0.00 0.00 0.36 -0.01 19 0 10 0
29JUN27 31.00 C 0.00 0.00 0.00 0.26 -0.01 19 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 0.19 -0.01 19 0 8 0
29JUN27 33.00 C 0.00 0.00 0.00 0.14 -0.01 19 0 8 0
29JUN27 34.00 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
TOTAL CALL 5,419 24,511 +3,688
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 109 0 90 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 100 0 6 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 93 0 100 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 77 0 34 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 70 0 1,960 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 63 0 313 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 642 0
29JUN26 22.00 P 0.01 0.01 0.01 0.01 0.00 34 300 708 +275
29JUN26 23.00 P 0.03 0.07 0.03 0.02 -0.01 23 247 1,180 +1
29JUN26 24.00 P 0.30 0.37 0.17 0.19 -0.02 20 251 4,891 +154
29JUN26 25.00 P 0.95 0.95 0.90 0.86 +0.03 18 356 3,761 +356
29JUN26 26.00 P 2.20 2.20 1.90 1.84 +0.12 0 25 1,472 -23
29JUN26 27.00 P 0.00 0.00 0.00 2.84 +0.12 0 0 207 0
29JUN26 28.00 P 0.00 0.00 0.00 3.84 +0.12 0 0 156 0
29JUN26 29.00 P 0.00 0.00 0.00 4.84 0.00 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 5.84 +0.02 0 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 6.84 0.00 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 7.84 0.00 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.84 0.00 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.84 0.00 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.84 0.00 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.84 0.00 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 12.84 0.00 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 - 43 0 0 -
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 36 0 62 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 1,241 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 27 0 406 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 21 0 203 0
30JUL26 22.00 P 0.12 0.12 0.12 0.04 0.00 19 70 345 +70
30JUL26 23.00 P 0.22 0.28 0.22 0.16 0.00 19 130 912 +70
30JUL26 24.00 P 0.50 0.64 0.43 0.46 -0.01 18 305 2,109 +161
30JUL26 25.00 P 1.19 1.19 1.00 1.05 +0.02 18 117 1,767 -32
30JUL26 26.00 P 2.00 2.00 1.91 1.88 +0.09 18 21 591 +21
30JUL26 27.00 P 0.00 0.00 0.00 2.84 +0.06 0 0 96 0
30JUL26 28.00 P 0.00 0.00 0.00 3.84 +0.04 0 0 1 0
30JUL26 29.00 P 0.00 0.00 0.00 4.84 0.00 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 5.84 +0.02 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 6.84 0.00 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 7.84 0.00 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 8.84 0.00 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 9.84 0.00 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 10.84 0.00 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 11.84 0.00 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 - 33 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 28 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 0.00 0.00 0.00 0.01 0.00 23 0 90 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 20 0 90 0
28AUG26 21.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 125 0
28AUG26 22.00 P 0.24 0.24 0.24 0.12 +0.03 19 60 626 0
28AUG26 23.00 P 0.39 0.42 0.32 0.32 +0.06 19 201 1,161 +80
28AUG26 24.00 P 0.72 0.80 0.63 0.68 +0.11 19 157 1,017 -135
28AUG26 25.00 P 1.39 1.39 1.37 1.22 +0.06 19 60 419 +60
28AUG26 26.00 P 0.00 0.00 0.00 1.97 +0.05 18 0 185 0
28AUG26 27.00 P 0.00 0.00 0.00 2.87 +0.09 19 0 10 0
28AUG26 28.00 P 0.00 0.00 0.00 3.84 +0.04 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 4.85 +0.01 26 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 5.84 +0.02 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 6.84 0.00 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 7.84 0.00 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 8.84 0.00 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 9.84 0.00 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 10.84 0.00 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 11.84 0.00 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 - 27 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 0.00 0.00 0.00 0.01 -0.01 19 0 107 0
29SEP26 20.00 P 0.09 0.09 0.09 0.02 -0.01 19 3 136 0
29SEP26 21.00 P 0.00 0.00 0.00 0.07 -0.01 19 0 139 0
29SEP26 22.00 P 0.25 0.25 0.25 0.19 -0.01 19 30 124 +30
29SEP26 23.00 P 0.44 0.44 0.44 0.40 -0.04 18 10 681 +10
29SEP26 24.00 P 0.95 0.95 0.76 0.77 -0.05 18 51 318 +31
29SEP26 25.00 P 0.00 0.00 0.00 1.31 0.00 18 0 177 0
29SEP26 26.00 P 2.25 2.25 2.19 2.06 -0.01 18 30 67 0
29SEP26 27.00 P 2.78 2.78 2.78 2.91 +0.08 19 1 937 +1
29SEP26 28.00 P 3.98 3.98 3.98 3.84 +0.04 0 1 85 0
29SEP26 29.00 P 0.00 0.00 0.00 4.85 +0.01 23 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 5.84 +0.02 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.84 0.00 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.84 0.00 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.84 0.00 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.84 0.00 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.84 0.00 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.84 0.00 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.84 0.00 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 - 18 0 0 -
30DEC26 18.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 471 0
30DEC26 18.50 P 0.00 0.00 0.00 0.03 -0.01 18 0 142 0
30DEC26 19.00 P 0.00 0.00 0.00 0.05 -0.02 18 0 33 0
30DEC26 19.50 P 0.00 0.00 0.00 0.08 -0.02 18 0 55 0
30DEC26 20.00 P 0.00 0.00 0.00 0.13 -0.02 18 60 191 +60
30DEC26 21.00 P 0.00 0.00 0.00 0.27 -0.03 18 0 294 0
30DEC26 22.00 P 0.00 0.00 0.00 0.51 -0.03 18 0 177 0
30DEC26 23.00 P 1.00 1.00 1.00 0.86 -0.03 18 12 242 +3
30DEC26 24.00 P 1.47 1.47 1.47 1.31 -0.06 18 166 1,079 0
30DEC26 25.00 P 1.90 1.90 1.90 1.86 -0.09 17 80 93 -79
30DEC26 26.00 P 0.00 0.00 0.00 2.62 -0.01 18 0 20 0
30DEC26 27.00 P 0.00 0.00 0.00 3.41 -0.01 18 0 105 0
30DEC26 28.00 P 0.00 0.00 0.00 4.29 +0.02 19 0 121 0
30DEC26 29.00 P 0.00 0.00 0.00 5.22 +0.11 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.18 +0.07 21 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.15 +0.08 22 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.08 +0.04 19 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.06 +0.13 19 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.04 +0.12 17 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.03 +0.13 18 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.02 +0.13 20 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.01 +0.13 21 0 0 0
30MAR27 17.50 P 0.14 0.14 0.14 0.04 - 19 2 2 -
30MAR27 18.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 96 0
30MAR27 18.50 P 0.00 0.00 0.00 0.09 -0.01 19 0 81 0
30MAR27 19.00 P 0.00 0.00 0.00 0.14 0.00 19 0 83 0
30MAR27 19.50 P 0.00 0.00 0.00 0.19 -0.01 19 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 0.26 -0.01 19 0 24 0
30MAR27 21.00 P 0.00 0.00 0.00 0.46 -0.01 19 0 61 0
30MAR27 22.00 P 0.84 0.84 0.81 0.74 -0.01 19 15 80 +5
30MAR27 23.00 P 1.25 1.25 1.25 1.10 -0.03 19 3 109 +3
30MAR27 24.00 P 1.70 1.70 1.70 1.54 -0.07 18 1 119 +1
30MAR27 25.00 P 0.00 0.00 0.00 2.13 -0.04 18 0 20 0
30MAR27 26.00 P 0.00 0.00 0.00 2.84 +0.02 19 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 3.59 +0.03 19 0 20 0
30MAR27 28.00 P 0.00 0.00 0.00 4.39 +0.05 18 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 5.27 +0.09 18 0 4 0
30MAR27 30.00 P 0.00 0.00 0.00 6.21 +0.07 19 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.17 +0.09 20 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.11 +0.06 20 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.09 +0.06 21 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.05 +0.13 19 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.03 +0.13 17 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.02 +0.13 18 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.08 - 19 0 0 -
29JUN27 18.00 P 0.21 0.21 0.20 0.12 +0.02 19 120 210 +120
29JUN27 18.50 P 0.00 0.00 0.00 0.16 +0.01 19 0 10 0
29JUN27 19.00 P 0.36 0.37 0.36 0.22 +0.02 19 12 52 +12
29JUN27 19.50 P 0.00 0.00 0.00 0.29 +0.02 19 0 16 0
29JUN27 20.00 P 0.00 0.00 0.00 0.38 +0.03 19 0 6 0
29JUN27 21.00 P 0.70 0.70 0.70 0.60 +0.03 19 30 46 +30
29JUN27 22.00 P 0.91 0.91 0.91 0.91 +0.04 19 30 105 +30
29JUN27 23.00 P 0.00 0.00 0.00 1.33 +0.06 19 0 50 0
29JUN27 24.00 P 1.75 1.75 1.75 1.79 +0.04 19 10 17 +10
29JUN27 25.00 P 0.00 0.00 0.00 2.36 +0.03 19 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.02 +0.03 19 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 3.62 -0.08 18 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 4.41 -0.07 17 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 5.37 +0.04 19 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 6.26 +0.04 19 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 7.18 +0.04 19 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.13 +0.08 19 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.09 +0.06 19 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.06 +0.13 18 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.04 +0.13 18 0 0 0
TOTAL PUT 2,967 34,228 +1,325
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$ 353.00
26JUN26 285.00 C 0.00 0.00 0.00 68.14 - 81 0 0 -
26JUN26 290.00 C 0.00 0.00 0.00 63.19 -6.07 81 0 0 0
26JUN26 295.00 C 0.00 0.00 0.00 58.26 -6.07 81 0 0 0
26JUN26 300.00 C 0.00 0.00 0.00 53.39 -6.04 81 0 0 0
26JUN26 310.00 C 0.00 0.00 0.00 43.86 -5.96 81 0 0 0
26JUN26 320.00 C 0.00 0.00 0.00 34.84 -5.77 81 0 0 0
26JUN26 330.00 C 0.00 0.00 0.00 26.61 -5.43 81 0 0 0
26JUN26 340.00 C 17.23 17.23 17.23 19.76 -5.22 83 15 15 +15
26JUN26 350.00 C 0.00 0.00 0.00 13.48 -4.77 80 0 60 0
26JUN26 360.00 C 6.00 7.80 4.89 8.89 -3.81 80 28 217 +15
26JUN26 370.00 C 3.51 5.68 3.51 5.62 -2.97 81 28 263 -7
26JUN26 380.00 C 2.05 3.66 2.05 3.44 -2.05 82 44 137 +17
26JUN26 390.00 C 1.65 2.20 1.65 1.94 -1.42 81 24 113 +23
26JUN26 400.00 C 0.00 0.00 0.00 1.04 -0.92 81 0 76 0
26JUN26 410.00 C 0.00 0.00 0.00 0.53 -0.57 81 0 21 0
26JUN26 420.00 C 0.00 0.00 0.00 0.26 -0.33 81 0 99 0
26JUN26 430.00 C 0.00 0.00 0.00 0.12 -0.18 81 0 15 0
26JUN26 440.00 C 0.00 0.00 0.00 0.05 -0.09 81 0 0 0
26JUN26 450.00 C 0.00 0.00 0.00 0.03 -0.04 83 0 0 0
26JUN26 460.00 C 0.06 0.08 0.05 0.01 -0.02 82 38 19 +19
29JUN26 200.00 C 0.00 0.00 0.00 153.49 -5.68 190 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 148.50 -5.67 183 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 143.50 -5.68 175 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 138.51 -5.67 169 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 133.52 -6.21 162 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 128.52 -5.67 155 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 123.53 -5.47 149 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 118.57 -5.44 144 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 113.55 -5.47 136 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 108.55 -6.22 130 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 103.57 -5.47 124 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 98.58 -5.48 118 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 93.63 -5.46 114 0 60 0
29JUN26 265.00 C 0.00 0.00 0.00 88.67 -6.20 109 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 83.72 -5.46 105 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 78.07 -6.91 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 73.14 -6.92 0 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 68.24 -6.90 65 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 63.30 -6.40 64 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 58.41 -6.03 65 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 53.57 -6.00 65 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 44.15 -5.87 65 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 35.27 -5.63 65 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 27.19 -5.24 65 0 0 0
29JUN26 340.00 C 17.56 20.70 17.56 20.62 -4.74 67 102 81 +81
29JUN26 350.00 C 9.02 14.10 9.02 13.87 -4.82 62 137 163 +96
29JUN26 360.00 C 6.36 9.61 5.86 9.40 -3.90 63 242 491 +150
29JUN26 370.00 C 4.16 6.40 4.09 6.12 -3.00 64 56 419 -5
29JUN26 380.00 C 2.00 4.09 2.00 3.88 -2.10 65 148 754 +49
29JUN26 390.00 C 2.09 2.48 2.09 2.31 -1.44 65 96 864 +25
29JUN26 400.00 C 1.80 1.82 0.90 1.33 -0.93 65 14 1,176 -4
29JUN26 410.00 C 0.44 0.83 0.44 0.72 -0.59 65 33 4,311 -18
29JUN26 420.00 C 0.49 0.51 0.45 0.37 -0.36 65 15 2,729 -14
29JUN26 430.00 C 0.00 0.00 0.00 0.19 -0.20 65 0 1,217 0
29JUN26 440.00 C 0.00 0.00 0.00 0.09 -0.11 65 0 1,710 0
29JUN26 450.00 C 0.18 0.18 0.18 0.04 -0.06 65 12 1,078 -10
29JUN26 460.00 C 0.00 0.00 0.00 0.02 -0.03 65 1 1,365 -1
29JUN26 470.00 C 0.00 0.00 0.00 0.01 -0.01 66 0 504 0
29JUN26 480.00 C 0.00 0.00 0.00 0.01 0.00 70 0 351 0
29JUN26 490.00 C 0.00 0.00 0.00 0.01 0.00 75 0 67 0
29JUN26 500.00 C 0.00 0.00 0.00 0.01 0.00 79 0 2,193 0
29JUN26 510.00 C 0.00 0.00 0.00 0.01 0.00 83 0 93 0
29JUN26 520.00 C 0.00 0.00 0.00 0.01 0.00 87 0 380 0
29JUN26 530.00 C 0.00 0.00 0.00 0.01 0.00 91 0 441 0
29JUN26 540.00 C 0.00 0.00 0.00 0.01 0.00 95 0 54 0
29JUN26 550.00 C 0.00 0.00 0.00 0.01 0.00 99 0 1,276 0
29JUN26 560.00 C 0.00 0.00 0.00 0.01 0.00 102 0 124 0
29JUN26 570.00 C 0.00 0.00 0.00 0.01 0.00 106 0 118 0
29JUN26 580.00 C 0.00 0.00 0.00 0.01 0.00 109 0 164 0
29JUN26 590.00 C 0.00 0.00 0.00 0.01 0.00 113 0 311 0
29JUN26 600.00 C 0.00 0.00 0.00 0.01 0.00 116 0 306 0
29JUN26 610.00 C 0.00 0.00 0.00 0.01 0.00 119 0 87 0
29JUN26 620.00 C 0.00 0.00 0.00 0.01 0.00 123 0 59 0
29JUN26 630.00 C 0.00 0.00 0.00 0.01 0.00 126 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 0.01 0.00 129 0 15 0
29JUN26 650.00 C 0.00 0.00 0.00 0.01 0.00 132 0 24 0
29JUN26 660.00 C 0.00 0.00 0.00 0.01 0.00 135 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 0.01 0.00 138 0 6 0
29JUN26 680.00 C 0.00 0.00 0.00 0.01 0.00 141 0 4 0
29JUN26 690.00 C 0.00 0.00 0.00 0.01 0.00 144 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 0.01 0.00 146 0 792 0
29JUN26 710.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 0.01 0.00 152 0 30 0
29JUN26 730.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 0.00 162 0 2 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
03JUL26 285.00 C 0.00 0.00 0.00 68.37 - 54 0 0 -
03JUL26 290.00 C 0.00 0.00 0.00 63.47 - 55 0 0 -
03JUL26 295.00 C 0.00 0.00 0.00 58.61 - 55 0 0 -
03JUL26 300.00 C 0.00 0.00 0.00 53.82 - 55 0 0 -
03JUL26 310.00 C 0.00 0.00 0.00 44.52 - 55 0 0 -
03JUL26 320.00 C 0.00 0.00 0.00 35.79 - 55 0 0 -
03JUL26 330.00 C 0.00 0.00 0.00 27.85 - 55 0 0 -
03JUL26 340.00 C 0.00 0.00 0.00 21.21 - 56 0 0 -
03JUL26 350.00 C 0.00 0.00 0.00 15.10 - 55 0 0 -
03JUL26 360.00 C 0.00 0.00 0.00 10.53 - 55 0 0 -
03JUL26 370.00 C 0.00 0.00 0.00 7.13 - 55 0 0 -
03JUL26 380.00 C 0.00 0.00 0.00 4.65 - 55 0 0 -
03JUL26 390.00 C 2.85 2.85 2.85 2.87 - 55 15 15 -
03JUL26 400.00 C 0.00 0.00 0.00 1.70 - 55 0 0 -
03JUL26 410.00 C 1.19 1.19 1.19 0.97 - 55 15 15 -
03JUL26 420.00 C 0.00 0.00 0.00 0.53 - 55 0 0 -
03JUL26 430.00 C 0.00 0.00 0.00 0.28 - 55 0 0 -
03JUL26 440.00 C 0.00 0.00 0.00 0.14 - 55 0 0 -
03JUL26 450.00 C 0.00 0.00 0.00 0.07 - 55 0 0 -
30JUL26 200.00 C 0.00 0.00 0.00 154.08 -5.09 85 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 148.50 -5.67 0 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 144.11 -5.07 78 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 139.13 -5.07 75 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 134.15 -5.58 72 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 128.52 -5.76 0 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 124.33 -4.98 69 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 118.57 -5.84 0 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 113.55 -5.94 0 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 108.59 -6.93 0 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 103.64 -6.87 0 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 99.83 -5.89 60 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 94.96 -5.79 58 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 90.11 -5.79 56 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 84.20 -6.86 42 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 79.41 -6.83 43 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 75.72 -5.79 51 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 69.89 -6.93 42 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 65.27 -6.86 42 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 60.75 -5.62 42 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 56.34 -5.63 42 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 47.91 -5.39 42 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 40.11 -5.08 42 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 33.02 -4.71 42 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 26.68 -4.90 42 0 0 0
30JUL26 350.00 C 20.23 20.23 20.07 20.96 -4.51 41 30 121 +30
30JUL26 360.00 C 12.17 15.76 12.17 16.14 -4.11 41 47 408 +30
30JUL26 370.00 C 9.25 11.60 9.25 12.58 -3.31 42 17 452 +15
30JUL26 380.00 C 9.60 9.60 9.60 9.62 -2.72 42 6 252 +6
30JUL26 390.00 C 6.50 7.40 6.50 7.34 -2.07 42 3 437 +3
30JUL26 400.00 C 4.87 5.37 4.87 5.30 -1.73 42 22 316 +5
30JUL26 410.00 C 3.40 4.38 3.40 3.90 -1.27 42 17 289 +13
30JUL26 420.00 C 2.20 3.28 2.20 2.77 -0.98 42 36 304 +20
30JUL26 430.00 C 2.40 2.40 2.40 1.94 -0.74 42 8 198 +8
30JUL26 440.00 C 1.90 2.10 1.90 1.34 -0.56 42 5 281 0
30JUL26 450.00 C 0.00 0.00 0.00 0.91 -0.41 42 0 387 0
30JUL26 460.00 C 0.00 0.00 0.00 0.60 -0.31 42 0 142 0
30JUL26 470.00 C 0.00 0.00 0.00 0.40 -0.20 42 0 311 0
30JUL26 480.00 C 0.75 0.75 0.69 0.26 -0.15 42 8 277 -4
30JUL26 490.00 C 0.00 0.00 0.00 0.17 -0.10 42 0 87 0
30JUL26 500.00 C 0.00 0.00 0.00 0.11 -0.07 42 0 135 0
30JUL26 510.00 C 0.00 0.00 0.00 0.07 -0.05 42 0 78 0
30JUL26 520.00 C 0.00 0.00 0.00 0.04 -0.04 42 0 37 0
30JUL26 530.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 37 0
30JUL26 540.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 5 0
30JUL26 550.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 0.01 0.00 43 0 61 0
30JUL26 570.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30JUL26 580.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30JUL26 590.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.01 0.00 49 0 6 0
30JUL26 610.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 620.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
28AUG26 200.00 C 0.00 0.00 0.00 154.08 -5.69 48 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 148.50 -6.35 0 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 144.11 -5.85 41 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 139.13 -5.93 38 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 134.15 -6.00 35 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 128.75 -6.07 0 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 124.33 -5.63 42 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 119.10 -6.01 0 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 114.26 -6.00 30 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 109.44 -6.08 37 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 104.63 -5.99 39 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 99.85 -5.97 40 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 95.09 -6.10 40 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 91.54 -4.86 47 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 86.08 -5.66 42 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 81.49 -5.58 42 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 77.71 -4.78 45 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 72.47 -5.51 41 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 68.12 -5.43 41 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 63.80 -5.40 41 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 59.30 -5.56 39 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 51.46 -5.28 39 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 44.20 -5.01 39 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 37.57 -4.70 39 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 31.79 -4.79 40 0 20 0
28AUG26 350.00 C 0.00 0.00 0.00 26.37 -4.37 39 0 22 0
28AUG26 360.00 C 20.67 22.24 20.67 22.11 -3.51 40 15 131 +4
28AUG26 370.00 C 16.36 17.84 16.36 17.74 -3.47 39 77 279 +32
28AUG26 380.00 C 13.27 14.87 13.27 14.54 -2.91 40 33 315 0
28AUG26 390.00 C 0.00 0.00 0.00 11.79 -2.47 40 0 605 0
28AUG26 400.00 C 0.00 0.00 0.00 9.36 -2.18 40 0 229 0
28AUG26 410.00 C 0.00 0.00 0.00 7.36 -1.85 40 0 165 0
28AUG26 420.00 C 0.00 0.00 0.00 5.74 -1.56 40 0 218 0
28AUG26 430.00 C 0.00 0.00 0.00 4.44 -1.30 40 0 264 0
28AUG26 440.00 C 0.00 0.00 0.00 3.41 -1.07 40 0 86 0
28AUG26 450.00 C 0.00 0.00 0.00 2.52 -0.85 39 0 134 0
28AUG26 460.00 C 0.00 0.00 0.00 1.91 -0.68 39 0 19 0
28AUG26 470.00 C 0.00 0.00 0.00 1.44 -0.55 39 0 62 0
28AUG26 480.00 C 0.00 0.00 0.00 1.07 -0.44 39 0 21 0
28AUG26 490.00 C 0.00 0.00 0.00 0.80 -0.34 39 0 31 0
28AUG26 500.00 C 1.20 1.40 1.20 0.59 -0.27 39 2 246 +2
28AUG26 510.00 C 0.00 0.00 0.00 0.43 -0.21 39 0 11 0
28AUG26 520.00 C 0.00 0.00 0.00 0.32 -0.16 39 0 121 0
28AUG26 530.00 C 0.00 0.00 0.00 0.23 -0.13 39 0 30 0
28AUG26 540.00 C 0.00 0.00 0.00 0.17 -0.09 39 0 5 0
28AUG26 550.00 C 0.00 0.00 0.00 0.12 -0.07 39 0 1 0
28AUG26 560.00 C 0.00 0.00 0.00 0.09 -0.05 39 0 1 0
28AUG26 570.00 C 0.00 0.00 0.00 0.06 -0.04 39 0 8 0
28AUG26 580.00 C 0.00 0.00 0.00 0.04 -0.04 39 0 3 0
28AUG26 590.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 10 0
28AUG26 600.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 2 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 154.08 -6.10 0 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 148.70 -6.62 0 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 144.11 -5.93 0 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 139.13 -6.16 0 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 134.22 -6.16 0 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 129.33 -6.24 0 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 124.46 -6.32 0 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 119.69 -6.33 0 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 115.05 -6.25 33 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 110.35 -6.22 35 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 105.59 -6.32 36 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 100.97 -6.29 37 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 96.42 -6.25 37 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 91.96 -6.14 38 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 87.51 -6.09 38 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 83.14 -6.62 38 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 78.96 -6.44 39 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 74.96 -6.19 39 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 70.87 -6.18 39 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 66.87 -6.20 39 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 62.97 -5.28 39 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 55.67 -5.01 39 0 100 0
29SEP26 320.00 C 0.00 0.00 0.00 48.87 -4.75 39 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 42.61 -4.47 39 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 37.25 -4.30 40 0 35 0
29SEP26 350.00 C 0.00 0.00 0.00 31.75 -4.20 39 0 80 0
29SEP26 360.00 C 0.00 0.00 0.00 27.15 -3.80 39 0 88 0
29SEP26 370.00 C 21.95 22.07 21.95 23.11 -3.43 39 11 892 +1
29SEP26 380.00 C 0.00 0.00 0.00 19.58 -3.13 39 0 90 0
29SEP26 390.00 C 0.00 0.00 0.00 16.60 -2.78 39 0 115 0
29SEP26 400.00 C 12.32 12.32 12.32 14.10 -2.43 40 15 198 -15
29SEP26 410.00 C 0.00 0.00 0.00 11.77 -2.10 40 0 1,322 0
29SEP26 420.00 C 0.00 0.00 0.00 9.75 -1.84 40 0 169 0
29SEP26 430.00 C 0.00 0.00 0.00 8.03 -1.60 40 0 399 0
29SEP26 440.00 C 0.00 0.00 0.00 6.59 -1.39 40 0 979 0
29SEP26 450.00 C 0.00 0.00 0.00 5.23 -1.15 39 0 504 0
29SEP26 460.00 C 0.00 0.00 0.00 4.38 -0.86 40 0 687 0
29SEP26 470.00 C 0.00 0.00 0.00 3.45 -0.84 39 0 1,167 0
29SEP26 480.00 C 0.00 0.00 0.00 2.78 -0.72 39 0 136 0
29SEP26 490.00 C 0.00 0.00 0.00 2.24 -0.60 39 0 148 0
29SEP26 500.00 C 0.00 0.00 0.00 1.80 -0.50 39 0 391 0
29SEP26 510.00 C 0.00 0.00 0.00 1.44 -0.42 39 0 51 0
29SEP26 520.00 C 0.00 0.00 0.00 1.15 -0.35 39 0 406 0
29SEP26 530.00 C 1.80 1.80 1.80 0.91 -0.29 39 2 937 +2
29SEP26 540.00 C 0.00 0.00 0.00 0.73 -0.24 39 0 51 0
29SEP26 550.00 C 0.00 0.00 0.00 0.58 -0.19 39 0 157 0
29SEP26 560.00 C 0.00 0.00 0.00 0.45 -0.17 39 0 53 0
29SEP26 570.00 C 0.00 0.00 0.00 0.36 -0.13 39 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 0.28 -0.11 39 0 341 0
29SEP26 590.00 C 0.94 0.99 0.94 0.23 -0.08 39 40 754 +40
29SEP26 600.00 C 0.00 0.00 0.00 0.17 -0.08 39 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 0.14 -0.05 39 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 0.11 -0.04 39 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 0.08 -0.04 39 0 45 0
29SEP26 640.00 C 0.00 0.00 0.00 0.07 -0.03 39 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.05 -0.03 39 0 4 0
29SEP26 660.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 23 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 36 0
30DEC26 200.00 C 0.00 0.00 0.00 156.72 -6.53 41 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 152.02 -6.52 41 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 147.42 -6.43 42 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 142.77 -6.42 42 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 138.16 -6.40 42 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 133.57 -6.37 41 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 129.04 -6.44 41 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 124.57 -6.50 41 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 120.06 -6.53 41 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 115.68 -6.49 41 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 111.47 -6.32 41 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 107.14 -6.33 40 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 102.95 -6.28 40 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 99.00 -5.97 40 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 95.07 -6.04 40 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 90.85 -6.22 40 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 87.23 -5.95 40 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 83.25 -5.85 39 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 79.86 -5.59 40 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 76.05 -5.68 39 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 72.74 -5.36 39 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 65.89 -5.27 39 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 59.61 -3.48 39 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 53.72 -3.38 39 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 48.42 -3.11 39 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 44.02 -2.35 39 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 39.53 -0.87 39 0 30 0
30DEC26 370.00 C 0.00 0.00 0.00 35.30 -1.96 39 0 68 0
30DEC26 380.00 C 30.55 31.19 30.46 31.69 -0.58 39 148 186 +148
30DEC26 390.00 C 0.00 0.00 0.00 28.44 -0.31 39 0 1,037 0
30DEC26 400.00 C 0.00 0.00 0.00 25.40 -0.16 39 0 137 0
30DEC26 410.00 C 0.00 0.00 0.00 22.16 -1.91 39 0 209 0
30DEC26 420.00 C 0.00 0.00 0.00 19.75 -1.56 39 0 185 0
30DEC26 430.00 C 0.00 0.00 0.00 17.11 -1.72 39 0 192 0
30DEC26 440.00 C 0.00 0.00 0.00 15.10 -1.51 39 0 289 0
30DEC26 450.00 C 0.00 0.00 0.00 13.30 -0.90 39 0 655 0
30DEC26 460.00 C 0.00 0.00 0.00 11.70 -0.79 39 0 1,148 0
30DEC26 470.00 C 0.00 0.00 0.00 10.28 -0.68 39 0 626 0
30DEC26 480.00 C 0.00 0.00 0.00 9.02 -0.59 39 0 112 0
30DEC26 490.00 C 0.00 0.00 0.00 7.90 -0.52 39 0 7 0
30DEC26 500.00 C 0.00 0.00 0.00 6.92 -0.44 39 0 191 0
30DEC26 510.00 C 0.00 0.00 0.00 6.05 -0.38 39 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 5.29 -0.32 39 0 17 0
30DEC26 530.00 C 0.00 0.00 0.00 4.61 -0.28 39 0 48 0
30DEC26 540.00 C 0.00 0.00 0.00 4.02 -0.24 39 0 43 0
30DEC26 550.00 C 0.00 0.00 0.00 3.51 -0.20 39 0 65 0
30DEC26 560.00 C 0.00 0.00 0.00 3.05 -0.17 39 0 6 0
30DEC26 570.00 C 0.00 0.00 0.00 2.66 -0.14 39 0 10 0
30DEC26 580.00 C 0.00 0.00 0.00 2.31 -0.12 39 0 13 0
30DEC26 590.00 C 0.00 0.00 0.00 2.01 -0.10 39 0 61 0
30DEC26 600.00 C 0.00 0.00 0.00 1.75 -0.08 39 0 110 0
30DEC26 610.00 C 0.00 0.00 0.00 1.52 -0.07 39 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 1.32 -0.05 39 0 7 0
30DEC26 630.00 C 0.00 0.00 0.00 1.14 -0.05 39 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 0.99 -0.04 39 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 0.86 -0.03 39 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 0.75 -0.02 39 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 0.65 -0.02 39 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 0.56 -0.02 39 0 0 0
30DEC26 690.00 C 1.65 1.65 1.65 0.50 -0.01 39 64 94 +64
30DEC26 700.00 C 0.00 0.00 0.00 0.42 -0.01 39 0 17 0
30MAR27 200.00 C 0.00 0.00 0.00 159.74 -6.55 42 0 2 0
30MAR27 205.00 C 0.00 0.00 0.00 155.34 -6.39 43 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 150.73 -6.50 42 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 146.38 -6.35 42 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 141.88 -6.41 41 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 137.61 -6.30 41 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 133.30 -6.24 41 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 129.04 -6.22 41 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 124.78 -6.23 41 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 120.69 -6.12 40 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 116.67 -6.00 40 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 112.66 -5.98 40 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 108.67 -5.97 40 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 104.83 -5.82 40 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 101.02 -5.81 40 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 97.26 -5.76 39 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 93.72 -5.52 39 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 90.15 -5.60 39 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 86.60 -5.59 39 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 83.22 -5.31 39 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 79.92 -5.63 39 0 21 0
30MAR27 310.00 C 0.00 0.00 0.00 73.57 -5.23 38 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 67.50 -5.23 38 0 14 0
30MAR27 330.00 C 0.00 0.00 0.00 61.92 -4.92 38 0 2 0
30MAR27 340.00 C 0.00 0.00 0.00 56.72 -4.66 38 0 0 0
30MAR27 350.00 C 51.68 51.69 51.67 53.14 -1.47 39 60 45 +45
30MAR27 360.00 C 0.00 0.00 0.00 47.38 -4.04 38 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 43.05 -2.60 38 0 32 0
30MAR27 380.00 C 0.00 0.00 0.00 39.25 -2.40 38 0 16 0
30MAR27 390.00 C 0.00 0.00 0.00 35.74 -1.07 38 0 16 0
30MAR27 400.00 C 0.00 0.00 0.00 32.50 -0.99 38 0 4 0
30MAR27 410.00 C 29.85 29.85 29.85 30.41 -0.06 38 30 106 +30
30MAR27 420.00 C 0.00 0.00 0.00 26.80 -1.08 38 0 61 0
30MAR27 430.00 C 0.00 0.00 0.00 24.30 -2.32 38 0 61 0
30MAR27 440.00 C 0.00 0.00 0.00 22.01 -2.11 38 0 1,345 0
30MAR27 450.00 C 0.00 0.00 0.00 20.52 -1.32 38 0 32 0
30MAR27 460.00 C 0.00 0.00 0.00 18.02 -1.29 38 0 17 0
30MAR27 470.00 C 0.00 0.00 0.00 16.29 -1.47 38 0 601 0
30MAR27 480.00 C 0.00 0.00 0.00 14.71 -1.42 38 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 13.28 -1.28 38 0 30 0
30MAR27 500.00 C 13.13 13.13 13.13 11.98 -1.15 38 6 78 +6
30MAR27 510.00 C 0.00 0.00 0.00 10.80 -1.04 38 0 21 0
30MAR27 520.00 C 0.00 0.00 0.00 9.74 -0.93 38 0 5 0
30MAR27 530.00 C 0.00 0.00 0.00 8.77 -0.84 38 0 2 0
30MAR27 540.00 C 0.00 0.00 0.00 7.90 -0.75 38 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 7.11 -0.45 38 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 6.40 -0.40 38 0 3 0
30MAR27 570.00 C 0.00 0.00 0.00 5.76 -0.36 38 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 5.18 -0.32 38 0 15 0
30MAR27 590.00 C 0.00 0.00 0.00 4.66 -0.28 38 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 4.19 -0.25 38 0 1 0
30MAR27 610.00 C 0.00 0.00 0.00 3.77 -0.22 38 0 15 0
30MAR27 620.00 C 0.00 0.00 0.00 3.39 -0.19 38 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 95.65 -5.54 38 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 92.34 -5.46 38 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 89.12 -5.36 38 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 86.02 -5.21 38 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 80.04 -4.95 38 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 74.27 -4.79 38 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 68.91 -4.56 37 0 2 0
29JUN27 340.00 C 0.00 0.00 0.00 63.79 -4.40 37 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 60.59 -2.90 38 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 54.61 -4.27 37 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 50.51 -4.00 37 0 27 0
29JUN27 380.00 C 0.00 0.00 0.00 46.73 -3.80 37 0 4 0
29JUN27 390.00 C 0.00 0.00 0.00 43.24 -3.54 37 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 39.98 -3.35 37 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 37.46 -2.67 38 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 34.77 -2.46 38 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 32.04 -2.45 38 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 29.50 -2.51 38 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 26.37 -3.34 37 0 3 0
29JUN27 460.00 C 0.00 0.00 0.00 24.26 -1.58 37 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 22.31 -1.59 37 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 20.51 -1.66 37 0 1 0
TOTAL CALL 1,765 51,499 +916
26JUN26 285.00 P 0.00 0.00 0.00 0.05 - 81 0 0 -
26JUN26 290.00 P 0.00 0.00 0.00 0.10 +0.02 81 0 0 0
26JUN26 295.00 P 0.00 0.00 0.00 0.17 +0.03 81 0 0 0
26JUN26 300.00 P 0.54 0.54 0.54 0.30 +0.06 81 1 11 +1
26JUN26 310.00 P 0.00 0.00 0.00 0.79 +0.15 81 0 0 0
26JUN26 320.00 P 2.95 3.37 2.05 1.80 +0.34 81 48 31 +29
26JUN26 330.00 P 5.79 5.79 3.65 3.60 +0.67 82 124 260 +99
26JUN26 340.00 P 8.62 9.40 6.11 6.44 +1.22 81 92 112 +77
26JUN26 350.00 P 13.53 13.53 9.84 10.52 +2.14 81 139 188 +109
26JUN26 360.00 P 19.88 19.88 19.88 16.33 +3.32 84 7 204 -7
26JUN26 370.00 P 0.00 0.00 0.00 22.30 +3.45 79 0 61 0
26JUN26 380.00 P 0.00 0.00 0.00 30.25 +4.12 81 0 23 0
26JUN26 390.00 P 0.00 0.00 0.00 38.78 +4.71 81 0 0 0
26JUN26 400.00 P 0.00 0.00 0.00 47.92 +5.22 81 0 0 0
26JUN26 410.00 P 0.00 0.00 0.00 57.43 +5.54 81 0 0 0
26JUN26 420.00 P 0.00 0.00 0.00 67.04 +5.63 70 0 0 0
26JUN26 430.00 P 0.00 0.00 0.00 77.25 +6.09 94 0 0 0
26JUN26 440.00 P 0.00 0.00 0.00 87.01 +5.97 81 0 0 0
26JUN26 450.00 P 0.00 0.00 0.00 97.00 +5.21 0 0 0 0
26JUN26 460.00 P 0.00 0.00 0.00 107.00 +5.61 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 104 0 15 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 95 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 86 0 16 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 73 0 9 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 64 0 4 0
29JUN26 275.00 P 0.00 0.00 0.00 0.02 0.00 64 0 3 0
29JUN26 280.00 P 0.00 0.00 0.00 0.04 +0.01 64 0 4 0
29JUN26 285.00 P 0.00 0.00 0.00 0.08 +0.02 65 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.15 +0.04 65 0 18 0
29JUN26 295.00 P 0.00 0.00 0.00 0.25 +0.06 65 0 16 0
29JUN26 300.00 P 0.88 0.88 0.68 0.41 +0.09 65 8 458 +8
29JUN26 310.00 P 0.00 0.00 0.00 1.01 +0.24 65 0 240 0
29JUN26 320.00 P 3.04 3.04 2.37 2.17 +0.50 65 73 597 +1
29JUN26 330.00 P 6.16 6.16 4.00 4.07 +0.80 65 158 987 -54
29JUN26 340.00 P 10.00 10.72 6.65 6.74 +1.20 63 157 666 -53
29JUN26 350.00 P 10.50 15.21 10.50 11.47 +2.41 66 312 978 -49
29JUN26 360.00 P 21.20 21.20 16.00 17.00 +3.53 67 198 984 +12
29JUN26 370.00 P 29.00 29.00 22.90 23.10 +3.80 64 50 3,766 +11
29JUN26 380.00 P 30.85 30.85 30.85 30.70 +4.20 65 11 1,930 -11
29JUN26 390.00 P 42.05 42.05 38.70 39.14 +4.75 65 811 3,965 -126
29JUN26 400.00 P 47.70 48.24 47.69 47.92 +3.70 62 132 6,348 -77
29JUN26 410.00 P 0.00 0.00 0.00 57.56 +5.54 65 0 1,776 0
29JUN26 420.00 P 67.50 67.50 67.00 69.26 +7.76 97 2 2,823 -2
29JUN26 430.00 P 78.50 78.50 78.50 79.39 +6.06 107 70 580 -70
29JUN26 440.00 P 0.00 0.00 0.00 89.62 +8.55 119 2 475 -2
29JUN26 450.00 P 0.00 0.00 0.00 97.08 +5.29 77 4 870 -1,093
29JUN26 460.00 P 0.00 0.00 0.00 108.34 +6.95 119 0 295 0
29JUN26 470.00 P 0.00 0.00 0.00 117.00 +5.59 0 0 148 0
29JUN26 480.00 P 0.00 0.00 0.00 127.00 +5.58 0 0 15 -50
29JUN26 490.00 P 0.00 0.00 0.00 137.00 +5.54 0 0 21 0
29JUN26 500.00 P 0.00 0.00 0.00 147.00 +5.56 0 0 855 -65
29JUN26 510.00 P 0.00 0.00 0.00 157.00 +5.57 0 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 167.00 +5.57 0 0 0 0
29JUN26 530.00 P 177.69 178.83 177.01 177.00 +6.00 0 10 31 0
29JUN26 540.00 P 0.00 0.00 0.00 187.00 +5.58 0 0 15 0
29JUN26 550.00 P 0.00 0.00 0.00 197.00 +5.58 0 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 207.00 +5.83 0 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 217.00 +5.58 0 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 227.00 +5.58 0 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 237.00 +6.00 0 0 0 0
29JUN26 600.00 P 247.70 248.84 247.02 247.00 +6.00 0 17 268 +3
29JUN26 610.00 P 0.00 0.00 0.00 257.00 +5.58 0 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 267.00 +5.59 0 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 277.00 +5.59 0 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 287.00 +5.59 0 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 297.00 +5.59 0 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 307.00 +5.58 0 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 317.00 +5.95 0 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 327.00 +5.84 0 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 337.00 +5.60 0 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 347.00 +5.60 0 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 357.00 +5.60 0 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 367.00 +5.59 0 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 377.00 +5.60 0 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 387.00 +5.60 0 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 397.00 +5.60 0 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 407.00 +5.60 0 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 417.00 +5.59 0 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 427.00 +5.60 0 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 437.00 +5.60 0 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 447.00 +5.85 0 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 457.00 +5.60 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 467.00 +5.60 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 477.00 +5.61 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 487.00 +5.61 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 497.00 +5.57 0 0 0 0
03JUL26 285.00 P 0.34 0.34 0.34 0.13 - 55 3 3 -
03JUL26 290.00 P 0.54 0.54 0.54 0.22 - 55 2 2 -
03JUL26 295.00 P 0.77 0.77 0.77 0.37 - 55 15 15 -
03JUL26 300.00 P 0.00 0.00 0.00 0.58 - 55 0 0 -
03JUL26 310.00 P 1.84 1.84 1.73 1.29 - 55 45 45 -
03JUL26 320.00 P 3.07 3.07 2.74 2.58 - 55 135 135 -
03JUL26 330.00 P 4.76 4.95 4.76 4.73 - 55 3 3 -
03JUL26 340.00 P 8.30 8.30 7.54 7.54 - 54 6 3 -
03JUL26 350.00 P 0.00 0.00 0.00 11.92 - 55 0 0 -
03JUL26 360.00 P 0.00 0.00 0.00 17.73 - 57 0 0 -
03JUL26 370.00 P 0.00 0.00 0.00 23.75 - 55 0 0 -
03JUL26 380.00 P 0.00 0.00 0.00 31.24 - 55 0 0 -
03JUL26 390.00 P 0.00 0.00 0.00 39.52 - 55 0 0 -
03JUL26 400.00 P 0.00 0.00 0.00 48.41 - 55 0 0 -
03JUL26 410.00 P 0.00 0.00 0.00 57.72 - 55 0 0 -
03JUL26 420.00 P 0.00 0.00 0.00 69.26 - 78 0 0 -
03JUL26 430.00 P 0.00 0.00 0.00 79.39 - 86 0 0 -
03JUL26 440.00 P 0.00 0.00 0.00 89.62 - 96 0 0 -
03JUL26 450.00 P 0.00 0.00 0.00 97.08 - 64 0 0 -
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 0.01 0.00 47 0 12 0
30JUL26 225.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.07 +0.02 42 0 3 0
30JUL26 255.00 P 0.00 0.00 0.00 0.11 +0.02 42 0 100 0
30JUL26 260.00 P 0.00 0.00 0.00 0.17 +0.04 42 0 30 0
30JUL26 265.00 P 0.00 0.00 0.00 0.26 +0.06 42 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.38 +0.09 42 0 105 0
30JUL26 275.00 P 0.00 0.00 0.00 0.54 +0.11 42 0 0 0
30JUL26 280.00 P 1.60 1.60 1.60 0.77 +0.18 42 200 235 +200
30JUL26 285.00 P 0.00 0.00 0.00 1.08 +0.24 42 0 2 0
30JUL26 290.00 P 2.71 2.71 2.25 1.46 +0.28 42 75 76 +73
30JUL26 295.00 P 3.28 3.28 2.56 1.95 +0.40 42 109 204 +105
30JUL26 300.00 P 3.88 3.88 3.23 2.52 +0.45 42 22 180 +1
30JUL26 310.00 P 4.87 4.87 4.16 4.14 +0.73 42 39 170 -29
30JUL26 320.00 P 6.30 8.10 6.20 6.18 +0.87 42 4 450 +4
30JUL26 330.00 P 9.00 10.05 9.00 8.96 +1.08 42 62 514 +61
30JUL26 340.00 P 12.00 14.50 12.00 12.56 +1.60 41 221 2,552 +219
30JUL26 350.00 P 18.00 18.40 17.38 17.65 +2.77 43 15 424 0
30JUL26 360.00 P 24.31 24.31 22.80 22.44 +2.88 41 17 714 -8
30JUL26 370.00 P 30.91 30.91 28.26 28.66 +3.44 42 163 582 +163
30JUL26 380.00 P 42.00 42.00 35.27 35.00 +3.08 40 309 684 +185
30JUL26 390.00 P 0.00 0.00 0.00 43.27 +4.25 42 0 308 0
30JUL26 400.00 P 0.00 0.00 0.00 51.37 +4.61 42 2 416 +2
30JUL26 410.00 P 68.00 68.00 68.00 58.20 +3.19 35 4 371 -4
30JUL26 420.00 P 69.00 69.00 69.00 69.26 +5.57 44 1 452 0
30JUL26 430.00 P 0.00 0.00 0.00 79.39 +6.06 49 0 238 0
30JUL26 440.00 P 0.00 0.00 0.00 89.62 +7.61 54 2 163 +2
30JUL26 450.00 P 0.00 0.00 0.00 98.00 +6.21 48 0 90 0
30JUL26 460.00 P 0.00 0.00 0.00 108.34 +6.77 54 0 31 0
30JUL26 470.00 P 0.00 0.00 0.00 117.58 +6.17 51 0 4 0
30JUL26 480.00 P 0.00 0.00 0.00 127.73 +6.31 56 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 137.73 +6.27 59 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 147.00 +5.24 0 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 157.00 +5.26 0 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 167.73 +5.97 67 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 177.00 +5.24 0 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 187.11 +5.35 63 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 197.12 +5.37 66 0 0 0
30JUL26 560.00 P 0.00 0.00 0.00 207.12 +5.39 68 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 217.12 +5.37 70 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 227.18 +5.43 74 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 237.00 +5.25 0 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 247.72 +6.72 87 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 257.00 +5.26 0 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 267.00 +5.25 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 39 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.08 +0.01 39 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.12 +0.01 39 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.18 +0.02 39 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.26 +0.04 39 0 1 0
28AUG26 250.00 P 0.00 0.00 0.00 0.36 +0.04 39 0 33 0
28AUG26 255.00 P 0.00 0.00 0.00 0.51 +0.08 39 0 7 0
28AUG26 260.00 P 0.00 0.00 0.00 0.68 +0.08 39 0 1 0
28AUG26 265.00 P 0.00 0.00 0.00 0.93 +0.13 39 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 1.21 +0.16 39 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 1.58 +0.21 39 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 2.01 +0.27 39 0 7 0
28AUG26 285.00 P 0.00 0.00 0.00 2.62 +0.40 40 0 0 0
28AUG26 290.00 P 5.62 5.62 4.51 3.27 +0.44 40 75 60 +60
28AUG26 295.00 P 5.28 5.28 5.14 4.03 +0.50 40 45 63 +15
28AUG26 300.00 P 0.00 0.00 0.00 4.92 +0.63 40 0 333 0
28AUG26 310.00 P 0.00 0.00 0.00 7.09 +0.84 40 0 420 0
28AUG26 320.00 P 10.00 10.00 10.00 9.86 +1.09 40 2 138 +2
28AUG26 330.00 P 14.00 15.77 14.00 13.16 +1.41 40 18 522 +16
28AUG26 340.00 P 20.00 20.00 17.87 17.14 +1.96 40 10 2,169 +10
28AUG26 350.00 P 21.80 21.80 21.80 21.60 +2.34 39 1 201 -1
28AUG26 360.00 P 27.50 27.50 26.70 27.02 +2.91 39 16 269 +16
28AUG26 370.00 P 0.00 0.00 0.00 33.06 +3.37 39 0 369 0
28AUG26 380.00 P 0.00 0.00 0.00 40.79 +3.36 41 10 859 0
28AUG26 390.00 P 0.00 0.00 0.00 46.74 +3.61 39 0 275 0
28AUG26 400.00 P 0.00 0.00 0.00 54.45 +4.07 39 0 107 0
28AUG26 410.00 P 58.00 58.00 58.00 63.50 +5.34 42 1 126 +1
28AUG26 420.00 P 0.00 0.00 0.00 71.88 +5.50 42 0 47 0
28AUG26 430.00 P 0.00 0.00 0.00 80.71 +5.56 42 0 146 0
28AUG26 440.00 P 0.00 0.00 0.00 89.93 +5.97 43 4 140 +4
28AUG26 450.00 P 0.00 0.00 0.00 99.21 +4.82 43 0 75 0
28AUG26 460.00 P 0.00 0.00 0.00 108.68 +5.07 44 0 0 0
28AUG26 470.00 P 0.00 0.00 0.00 118.54 +5.58 46 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 128.33 +5.76 48 0 2 0
28AUG26 490.00 P 0.00 0.00 0.00 138.21 +5.98 50 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 147.00 +4.94 0 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 158.20 +6.16 54 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 168.17 +6.41 56 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 177.00 +5.24 0 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 188.20 +6.44 61 0 1 0
28AUG26 550.00 P 0.00 0.00 0.00 198.23 +6.48 63 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 208.23 +6.50 65 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 218.23 +6.48 67 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 227.18 +5.40 60 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 237.00 +5.25 0 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 247.72 +5.97 69 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 257.00 +5.25 0 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 268.19 +6.44 76 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.09 +0.01 39 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.13 +0.02 39 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.19 +0.03 39 0 2 0
29SEP26 225.00 P 0.00 0.00 0.00 0.27 +0.04 39 0 61 0
29SEP26 230.00 P 0.00 0.00 0.00 0.37 +0.06 39 0 1 0
29SEP26 235.00 P 0.00 0.00 0.00 0.49 +0.07 39 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.66 +0.10 39 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 0.85 +0.12 39 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 1.11 +0.15 39 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 1.40 +0.19 39 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 1.77 +0.23 39 0 101 0
29SEP26 265.00 P 0.00 0.00 0.00 2.18 +0.27 39 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 2.72 +0.36 39 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 3.26 +0.36 39 0 2 0
29SEP26 280.00 P 0.00 0.00 0.00 3.99 +0.52 39 0 34 0
29SEP26 285.00 P 0.00 0.00 0.00 4.89 +0.55 40 0 15 0
29SEP26 290.00 P 0.00 0.00 0.00 5.82 +0.71 40 0 14 0
29SEP26 295.00 P 8.15 8.15 8.15 6.86 +0.77 40 15 71 +15
29SEP26 300.00 P 0.00 0.00 0.00 7.96 +0.84 40 0 433 0
29SEP26 310.00 P 0.00 0.00 0.00 10.66 +1.06 40 0 824 0
29SEP26 320.00 P 15.00 15.00 15.00 13.96 +1.42 40 1 161 +1
29SEP26 330.00 P 0.00 0.00 0.00 17.67 +1.83 40 0 1,014 0
29SEP26 340.00 P 25.62 25.62 21.99 21.58 +1.99 39 31 192 -4
29SEP26 350.00 P 25.50 27.74 25.50 26.46 +2.59 39 11 246 +1
29SEP26 360.00 P 0.00 0.00 0.00 31.78 +2.96 39 0 1,237 0
29SEP26 370.00 P 39.60 39.71 38.65 37.64 +3.27 39 52 1,072 +51
29SEP26 380.00 P 0.00 0.00 0.00 43.75 +1.70 39 0 721 0
29SEP26 390.00 P 0.00 0.00 0.00 49.43 +3.56 37 0 989 0
29SEP26 400.00 P 0.00 0.00 0.00 59.13 +4.69 41 0 3,398 0
29SEP26 410.00 P 0.00 0.00 0.00 66.98 +5.15 41 0 2,226 0
29SEP26 420.00 P 0.00 0.00 0.00 75.09 +4.68 41 0 1,830 0
29SEP26 430.00 P 0.00 0.00 0.00 83.55 +3.95 41 0 516 0
29SEP26 440.00 P 0.00 0.00 0.00 92.42 +5.22 42 0 490 0
29SEP26 450.00 P 0.00 0.00 0.00 101.53 +4.74 43 0 153 0
29SEP26 460.00 P 0.00 0.00 0.00 110.38 +4.82 43 0 663 0
29SEP26 470.00 P 121.00 121.00 121.00 119.91 +3.85 44 4 786 -4
29SEP26 480.00 P 0.00 0.00 0.00 129.32 +5.57 44 0 48 0
29SEP26 490.00 P 0.00 0.00 0.00 138.62 +5.45 44 0 57 0
29SEP26 500.00 P 0.00 0.00 0.00 148.59 +6.00 46 0 80 0
29SEP26 510.00 P 0.00 0.00 0.00 158.41 +6.11 47 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 168.21 +6.11 48 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 178.23 +6.20 50 0 14 -1
29SEP26 540.00 P 0.00 0.00 0.00 188.23 +6.20 52 0 4 -6
29SEP26 550.00 P 0.00 0.00 0.00 198.32 +6.57 54 0 13 0
29SEP26 560.00 P 0.00 0.00 0.00 208.23 +6.50 56 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 218.23 +6.48 57 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 228.36 +6.58 60 0 330 0
29SEP26 590.00 P 0.00 0.00 0.00 238.36 +6.60 61 0 0 -272
29SEP26 600.00 P 0.00 0.00 0.00 248.32 +6.57 63 0 0 -2
29SEP26 610.00 P 0.00 0.00 0.00 258.36 +6.61 64 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 268.22 +6.47 65 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 278.22 +6.50 67 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 288.22 +6.50 68 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 298.22 +6.49 69 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 308.22 +6.50 71 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 318.22 +6.50 72 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 328.28 +6.56 74 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 338.22 +6.50 75 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 348.35 +6.63 77 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.53 +0.13 39 0 104 0
30DEC26 205.00 P 0.00 0.00 0.00 0.69 +0.19 39 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.87 +0.21 39 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 1.10 +0.27 39 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 1.36 +0.32 39 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 1.65 +0.35 39 0 129 0
30DEC26 230.00 P 0.00 0.00 0.00 2.04 +0.47 39 0 16 0
30DEC26 235.00 P 0.00 0.00 0.00 2.43 +0.48 39 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 2.91 +0.57 39 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 3.47 +0.69 39 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 4.03 +0.70 39 0 83 0
30DEC26 255.00 P 0.00 0.00 0.00 4.76 +0.87 39 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 5.53 +0.97 39 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 6.31 +0.98 39 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 7.30 +1.02 39 0 6 0
30DEC26 275.00 P 0.00 0.00 0.00 8.34 +1.10 39 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 9.38 +1.08 39 0 13 0
30DEC26 285.00 P 11.53 11.53 11.53 10.65 +1.29 39 1 101 +1
30DEC26 290.00 P 0.00 0.00 0.00 12.35 +1.76 39 0 11 0
30DEC26 295.00 P 0.00 0.00 0.00 13.74 +1.77 39 0 20 0
30DEC26 300.00 P 0.00 0.00 0.00 15.30 +1.95 39 0 222 0
30DEC26 310.00 P 18.48 18.48 18.48 18.52 +1.97 39 10 45 +10
30DEC26 320.00 P 22.00 22.00 22.00 21.85 +1.82 39 1 59 +1
30DEC26 330.00 P 26.00 26.00 26.00 26.03 +1.84 39 1 93 +1
30DEC26 340.00 P 30.50 30.50 30.50 30.75 +2.24 39 1 93 0
30DEC26 350.00 P 0.00 0.00 0.00 35.38 +1.81 38 0 827 0
30DEC26 360.00 P 0.00 0.00 0.00 40.89 +2.43 38 0 277 0
30DEC26 370.00 P 0.00 0.00 0.00 46.71 +4.50 38 0 635 0
30DEC26 380.00 P 53.00 53.00 53.00 52.87 +2.64 38 1 94 0
30DEC26 390.00 P 0.00 0.00 0.00 59.41 +2.56 38 0 1,080 0
30DEC26 400.00 P 0.00 0.00 0.00 67.26 +3.73 39 0 938 0
30DEC26 410.00 P 0.00 0.00 0.00 74.64 +3.95 39 0 206 0
30DEC26 420.00 P 0.00 0.00 0.00 82.31 +4.16 40 0 160 0
30DEC26 430.00 P 0.00 0.00 0.00 90.46 +4.56 40 0 149 0
30DEC26 440.00 P 99.00 99.10 99.00 98.49 +4.70 40 30 305 -11
30DEC26 450.00 P 0.00 0.00 0.00 106.82 +4.88 40 0 557 0
30DEC26 460.00 P 0.00 0.00 0.00 115.30 +5.04 40 0 1,094 0
30DEC26 470.00 P 0.00 0.00 0.00 124.03 +5.27 41 0 666 0
30DEC26 480.00 P 0.00 0.00 0.00 132.66 +5.25 41 0 39 0
30DEC26 490.00 P 0.00 0.00 0.00 141.63 +5.43 41 0 15 0
30DEC26 500.00 P 0.00 0.00 0.00 150.70 +5.53 41 0 51 0
30DEC26 510.00 P 0.00 0.00 0.00 160.06 +5.43 41 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 169.36 +4.90 41 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 178.88 +5.26 41 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 188.65 +6.02 42 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 198.32 +6.01 43 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 208.23 +6.17 44 0 2 0
30DEC26 570.00 P 0.00 0.00 0.00 218.23 +6.37 45 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 228.36 +6.58 47 0 3 0
30DEC26 590.00 P 0.00 0.00 0.00 238.36 +6.60 48 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 248.32 +6.56 49 0 5 0
30DEC26 610.00 P 0.00 0.00 0.00 258.36 +6.61 50 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 268.30 +6.55 51 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 278.31 +6.59 52 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 288.32 +6.60 53 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 298.32 +6.59 55 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 308.32 +6.60 56 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 318.32 +6.60 57 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 328.34 +6.62 58 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 338.31 +6.59 59 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 348.35 +6.63 60 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 1.37 +0.28 38 0 23 0
30MAR27 205.00 P 0.00 0.00 0.00 1.64 +0.28 38 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 1.99 +0.37 38 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 2.39 +0.42 38 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 2.79 +0.43 38 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 3.32 +0.56 38 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 4.01 +0.73 38 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 4.59 +0.75 38 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 5.19 +0.78 38 0 2 0
30MAR27 245.00 P 0.00 0.00 0.00 5.97 +0.86 38 0 0 0
30MAR27 250.00 P 8.41 8.50 8.41 6.76 +0.69 38 21 23 +21
30MAR27 255.00 P 0.00 0.00 0.00 7.68 +0.81 38 0 10 0
30MAR27 260.00 P 0.00 0.00 0.00 8.72 +0.94 38 0 0 0
30MAR27 265.00 P 11.10 11.10 11.10 9.78 +0.93 38 1 1 +1
30MAR27 270.00 P 0.00 0.00 0.00 10.84 +0.92 38 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 12.19 +1.18 38 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 13.95 +1.60 38 0 9 0
30MAR27 285.00 P 0.00 0.00 0.00 15.36 +1.62 38 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 16.86 +1.72 38 0 36 0
30MAR27 295.00 P 0.00 0.00 0.00 18.62 +2.04 38 0 10 0
30MAR27 300.00 P 0.00 0.00 0.00 20.38 +2.06 38 0 56 0
30MAR27 310.00 P 0.00 0.00 0.00 24.03 +2.19 38 0 158 0
30MAR27 320.00 P 0.00 0.00 0.00 28.15 +2.37 38 0 47 0
30MAR27 330.00 P 0.00 0.00 0.00 32.28 +2.20 38 0 41 0
30MAR27 340.00 P 0.00 0.00 0.00 36.85 +2.12 38 0 27 0
30MAR27 350.00 P 42.00 42.00 42.00 41.22 +1.58 37 17 43 +16
30MAR27 360.00 P 0.00 0.00 0.00 47.14 +4.53 37 0 1,533 0
30MAR27 370.00 P 0.00 0.00 0.00 53.01 +4.93 38 0 24 0
30MAR27 380.00 P 0.00 0.00 0.00 59.69 +6.00 38 0 96 0
30MAR27 390.00 P 0.00 0.00 0.00 65.83 +3.33 38 0 20 0
30MAR27 400.00 P 0.00 0.00 0.00 72.81 +3.60 38 0 69 0
30MAR27 410.00 P 0.00 0.00 0.00 79.83 +3.75 38 0 32 0
30MAR27 420.00 P 0.00 0.00 0.00 87.12 +3.76 38 0 30 0
30MAR27 430.00 P 0.00 0.00 0.00 94.98 +4.28 38 0 21 0
30MAR27 440.00 P 0.00 0.00 0.00 102.74 +4.14 38 0 17 0
30MAR27 450.00 P 0.00 0.00 0.00 110.77 +4.37 39 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 118.92 +4.24 39 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 127.25 +4.39 39 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 135.77 +5.10 39 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 144.46 +4.75 39 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 153.25 +5.43 39 0 100 0
30MAR27 510.00 P 0.00 0.00 0.00 162.17 +4.99 39 0 1 0
30MAR27 520.00 P 0.00 0.00 0.00 171.26 +5.13 39 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 180.29 +5.37 39 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 189.64 +5.34 39 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 199.03 +5.47 39 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 208.69 +5.81 39 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 218.40 +5.94 40 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 228.36 +6.19 41 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 238.36 +6.42 42 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 248.32 +6.55 43 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 258.36 +6.61 44 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 268.33 +6.58 45 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 19.42 +1.14 38 0 15 0
29JUN27 290.00 P 0.00 0.00 0.00 21.19 +1.16 38 0 2 0
29JUN27 295.00 P 0.00 0.00 0.00 22.97 +1.17 38 0 2 0
29JUN27 300.00 P 0.00 0.00 0.00 24.76 +1.17 38 0 29 0
29JUN27 310.00 P 0.00 0.00 0.00 28.61 +1.28 38 0 10 0
29JUN27 320.00 P 0.00 0.00 0.00 32.39 +1.12 37 0 12 0
29JUN27 330.00 P 0.00 0.00 0.00 36.82 +1.39 37 0 68 0
29JUN27 340.00 P 0.00 0.00 0.00 42.06 +2.15 37 0 11 0
29JUN27 350.00 P 47.40 47.40 47.40 46.66 +1.95 37 25 61 +25
29JUN27 360.00 P 0.00 0.00 0.00 52.37 +2.34 37 0 60 0
29JUN27 370.00 P 0.00 0.00 0.00 57.51 +1.98 37 0 48 0
29JUN27 380.00 P 0.00 0.00 0.00 64.39 +2.91 37 0 2 0
29JUN27 390.00 P 0.00 0.00 0.00 70.86 +3.16 37 0 72 0
29JUN27 400.00 P 0.00 0.00 0.00 77.62 +3.35 37 0 30 0
29JUN27 410.00 P 0.00 0.00 0.00 84.65 +3.59 38 0 20 0
29JUN27 420.00 P 0.00 0.00 0.00 91.87 +3.54 38 0 20 0
29JUN27 430.00 P 0.00 0.00 0.00 99.29 +3.67 38 0 9 0
29JUN27 440.00 P 0.00 0.00 0.00 106.89 +3.81 38 0 1 0
29JUN27 450.00 P 0.00 0.00 0.00 114.65 +3.93 38 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 122.62 +4.08 38 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 130.75 +4.24 38 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 139.09 +4.44 38 0 0 0
TOTAL PUT 4,285 74,884 -368
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$ 2.47
29JUN26 1.75 C 0.00 0.00 0.00 0.72 - 0 0 0 -
29JUN26 1.80 C 0.00 0.00 0.00 0.67 +0.05 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.62 +0.05 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.57 +0.05 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.52 +0.05 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.47 +0.05 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.38 +0.06 82 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.28 +0.05 63 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.19 +0.05 57 0 0 0
29JUN26 2.40 C 0.06 0.06 0.06 0.10 +0.02 42 1 23 0
29JUN26 2.50 C 0.00 0.00 0.00 0.05 +0.01 46 0 7 0
29JUN26 2.60 C 0.00 0.00 0.00 0.02 +0.01 46 0 131 0
29JUN26 2.70 C 0.01 0.01 0.01 0.01 0.00 52 38 353 0
29JUN26 2.80 C 0.00 0.00 0.00 0.01 0.00 66 0 694 0
29JUN26 2.90 C 0.00 0.00 0.00 0.01 0.00 80 0 319 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 92 0 276 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 104 0 772 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 115 0 437 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 125 0 93 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 135 0 286 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 145 0 310 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 154 0 116 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 163 0 563 0
29JUN26 3.80 C 0.01 0.01 0.01 0.01 0.00 171 1,028 1,617 +1,028
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 179 0 101 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 187 0 484 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 194 0 230 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 209 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 215 0 20 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 222 0 610 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 228 0 40 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 235 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 241 0 366 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 247 0 100 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 252 0 311 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 266 0 200 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 279 0 169 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 291 0 36 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 303 0 1,127 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 314 0 150 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 325 0 58 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 335 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 344 0 99 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 353 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 362 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 371 0 708 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 379 0 4,137 0
30JUL26 1.75 C 0.00 0.00 0.00 0.72 - 0 0 0 -
30JUL26 1.80 C 0.00 0.00 0.00 0.67 +0.05 0 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.62 +0.04 0 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.58 +0.05 45 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.53 +0.04 41 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.49 +0.05 48 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.42 +0.05 57 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.33 +0.03 51 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.26 +0.04 50 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.19 +0.02 47 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.14 +0.02 47 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.10 +0.01 47 0 15 0
30JUL26 2.70 C 0.00 0.00 0.00 0.07 +0.01 47 0 5 0
30JUL26 2.80 C 0.00 0.00 0.00 0.05 0.00 48 0 30 0
30JUL26 2.90 C 0.00 0.00 0.00 0.04 0.00 51 0 146 0
30JUL26 3.00 C 0.00 0.00 0.00 0.03 0.00 52 0 105 0
30JUL26 3.10 C 0.02 0.02 0.02 0.02 0.00 52 18 32 +1
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 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 57 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 73 0 20 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 76 0 168 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 80 0 22 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.75 - 59 0 0 -
28AUG26 1.80 C 0.00 0.00 0.00 0.70 +0.03 55 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.66 +0.03 57 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.61 +0.02 53 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.58 +0.04 59 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.54 +0.03 58 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.47 +0.04 59 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.39 +0.03 55 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.33 +0.03 56 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.26 +0.01 52 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.22 +0.01 54 0 20 0
28AUG26 2.60 C 0.00 0.00 0.00 0.18 +0.01 54 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.15 +0.01 55 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.12 +0.01 55 0 1 0
28AUG26 2.90 C 0.00 0.00 0.00 0.09 0.00 53 0 37 0
28AUG26 3.00 C 0.00 0.00 0.00 0.07 0.00 53 0 31 0
28AUG26 3.10 C 0.00 0.00 0.00 0.06 0.00 54 0 100 0
28AUG26 3.20 C 0.00 0.00 0.00 0.05 +0.01 56 0 100 0
28AUG26 3.30 C 0.00 0.00 0.00 0.04 +0.01 56 0 5 0
28AUG26 3.40 C 0.00 0.00 0.00 0.03 +0.01 55 0 11 0
28AUG26 3.50 C 0.00 0.00 0.00 0.02 +0.01 53 0 122 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 49 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 54 0 5 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 57 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 1.75 C 0.00 0.00 0.00 0.79 - 66 0 0 -
29SEP26 1.80 C 0.00 0.00 0.00 0.75 +0.04 65 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.71 +0.04 65 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.67 +0.04 64 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.63 +0.03 63 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.60 +0.04 64 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.52 +0.03 60 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.46 +0.03 61 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.40 +0.04 60 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.33 +0.02 56 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.28 +0.01 55 0 5 0
29SEP26 2.60 C 0.00 0.00 0.00 0.25 +0.02 57 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.21 +0.01 56 0 10 0
29SEP26 2.80 C 0.00 0.00 0.00 0.18 +0.01 57 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.15 +0.01 56 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.13 +0.01 57 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.11 +0.01 57 0 3 0
29SEP26 3.20 C 0.00 0.00 0.00 0.09 0.00 56 0 115 0
29SEP26 3.30 C 0.00 0.00 0.00 0.08 +0.01 57 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.07 +0.01 58 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.06 +0.01 58 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.05 +0.01 58 0 43 0
29SEP26 3.70 C 0.00 0.00 0.00 0.04 +0.01 57 0 127 0
29SEP26 3.80 C 0.03 0.03 0.03 0.03 +0.01 56 12 142 0
29SEP26 3.90 C 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 49 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 56 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 58 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 61 0 13 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 63 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 66 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 73 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 98 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 100 0 460 0
30DEC26 1.75 C 0.00 0.00 0.00 0.90 - 72 0 0 -
30DEC26 1.80 C 0.00 0.00 0.00 0.86 +0.05 70 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.83 +0.05 70 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.80 +0.05 71 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.76 +0.04 69 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.72 +0.03 67 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.66 +0.03 66 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.61 +0.04 66 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.55 +0.03 65 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.49 +0.04 62 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.45 +0.04 63 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.42 +0.04 64 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.38 +0.04 63 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.35 +0.04 64 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.32 +0.03 64 0 5 0
30DEC26 3.00 C 0.00 0.00 0.00 0.29 +0.03 64 0 567 0
30DEC26 3.10 C 0.00 0.00 0.00 0.27 +0.03 64 0 3 0
30DEC26 3.20 C 0.00 0.00 0.00 0.25 +0.03 65 0 13 0
30DEC26 3.30 C 0.00 0.00 0.00 0.23 +0.03 65 0 64 0
30DEC26 3.40 C 0.00 0.00 0.00 0.21 +0.03 65 0 10 0
30DEC26 3.50 C 0.00 0.00 0.00 0.19 +0.03 65 0 120 0
30DEC26 3.60 C 0.00 0.00 0.00 0.17 +0.02 64 0 100 0
30DEC26 3.70 C 0.00 0.00 0.00 0.16 +0.02 65 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.14 +0.02 64 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.13 +0.02 64 0 26 0
30DEC26 4.00 C 0.00 0.00 0.00 0.12 +0.02 64 0 98 0
30DEC26 4.10 C 0.00 0.00 0.00 0.11 +0.02 64 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.10 +0.02 64 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.09 +0.02 64 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.08 +0.02 63 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.07 +0.02 63 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.06 +0.02 62 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.05 +0.02 60 0 323 0
30DEC26 4.80 C 0.00 0.00 0.00 0.04 +0.02 59 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.03 +0.02 56 0 23 0
30MAR27 1.75 C 0.00 0.00 0.00 0.98 - 72 0 0 -
30MAR27 1.80 C 0.00 0.00 0.00 0.95 +0.04 72 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.91 +0.03 70 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.88 +0.03 69 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.85 +0.03 69 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.83 +0.04 70 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.77 +0.04 69 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.71 +0.03 67 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.66 +0.03 66 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.62 +0.04 67 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.58 +0.04 66 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.54 +0.03 66 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.51 +0.03 67 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.48 +0.03 67 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.45 +0.03 67 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.42 +0.03 67 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.40 +0.03 67 0 0 0
30MAR27 3.20 C 0.26 0.26 0.26 0.37 +0.03 67 100 115 +100
30MAR27 3.30 C 0.00 0.00 0.00 0.35 +0.03 67 0 20 0
30MAR27 3.40 C 0.00 0.00 0.00 0.33 +0.03 67 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.31 +0.03 67 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.29 +0.02 67 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.27 +0.02 67 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.26 +0.02 68 0 33 0
30MAR27 3.90 C 0.00 0.00 0.00 0.24 +0.02 67 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.23 +0.02 68 0 161 0
30MAR27 4.10 C 0.00 0.00 0.00 0.22 +0.02 68 0 13 0
30MAR27 4.20 C 0.00 0.00 0.00 0.20 +0.02 67 0 200 0
30MAR27 4.30 C 0.00 0.00 0.00 0.19 +0.02 67 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.18 +0.02 68 0 16 0
30MAR27 4.50 C 0.00 0.00 0.00 0.17 +0.02 68 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.16 +0.02 68 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.15 +0.02 67 0 34 0
29JUN27 1.75 C 0.00 0.00 0.00 1.02 - 67 0 0 -
29JUN27 1.80 C 0.00 0.00 0.00 0.99 +0.01 67 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.96 +0.01 67 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.93 +0.01 66 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.91 +0.02 67 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.87 0.00 65 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.82 0.00 65 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.77 0.00 64 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.74 +0.02 66 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.69 +0.01 65 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.65 +0.01 64 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.62 +0.01 65 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.58 +0.01 64 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.55 +0.01 65 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.52 +0.01 65 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.50 +0.02 65 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.47 +0.01 65 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.45 +0.01 66 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.42 +0.01 65 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.40 +0.01 65 0 8 0
29JUN27 3.50 C 0.00 0.00 0.00 0.38 +0.01 65 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.36 0.00 65 0 0 0
29JUN27 3.70 C 0.25 0.25 0.25 0.34 0.00 65 100 101 +100
TOTAL CALL 1,297 22,383 +1,229
29JUN26 1.75 P 0.00 0.00 0.00 0.01 - 155 0 0 -
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 113 0 2 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 103 0 204 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 65 0 100 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 -0.01 46 0 150 0
29JUN26 2.40 P 0.05 0.05 0.05 0.04 -0.02 52 5 150 0
29JUN26 2.50 P 0.15 0.15 0.15 0.09 -0.02 54 15 246 0
29JUN26 2.60 P 0.22 0.22 0.22 0.16 -0.04 56 50 335 0
29JUN26 2.70 P 0.00 0.00 0.00 0.25 -0.04 66 0 169 0
29JUN26 2.80 P 0.35 0.35 0.34 0.34 -0.05 68 77 5,327 -77
29JUN26 2.90 P 0.00 0.00 0.00 0.44 -0.04 82 0 1,653 0
29JUN26 3.00 P 0.00 0.00 0.00 0.54 -0.06 95 0 359 0
29JUN26 3.10 P 0.00 0.00 0.00 0.64 -0.06 106 0 200 0
29JUN26 3.20 P 0.00 0.00 0.00 0.74 -0.04 118 0 177 0
29JUN26 3.30 P 0.00 0.00 0.00 0.85 -0.03 149 0 720 0
29JUN26 3.40 P 0.00 0.00 0.00 0.95 -0.03 159 0 1,232 0
29JUN26 3.50 P 0.00 0.00 0.00 1.05 -0.03 170 0 935 0
29JUN26 3.60 P 0.00 0.00 0.00 1.15 -0.04 180 0 983 0
29JUN26 3.70 P 0.00 0.00 0.00 1.25 -0.04 189 0 165 0
29JUN26 3.80 P 0.00 0.00 0.00 1.35 -0.04 199 0 559 0
29JUN26 3.90 P 0.00 0.00 0.00 1.45 -0.04 208 0 88 0
29JUN26 4.00 P 0.00 0.00 0.00 1.55 -0.04 217 0 103 0
29JUN26 4.10 P 0.00 0.00 0.00 1.65 -0.04 225 0 128 0
29JUN26 4.20 P 0.00 0.00 0.00 1.75 -0.04 233 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.85 -0.04 240 0 27 0
29JUN26 4.40 P 0.00 0.00 0.00 1.95 -0.04 248 0 10 0
29JUN26 4.50 P 0.00 0.00 0.00 2.05 -0.04 255 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 2.15 -0.04 262 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 2.25 -0.04 269 0 207 0
29JUN26 4.80 P 0.00 0.00 0.00 2.35 -0.04 276 0 10 0
29JUN26 4.90 P 0.00 0.00 0.00 2.45 -0.04 282 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 2.55 -0.04 289 0 184 0
29JUN26 5.25 P 0.00 0.00 0.00 2.80 -0.04 304 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 3.05 -0.04 319 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 3.30 -0.04 332 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 3.55 -0.04 344 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 3.80 -0.04 356 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 4.05 -0.04 367 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 4.30 -0.04 378 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 4.55 -0.04 389 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 4.80 -0.04 399 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 5.05 -0.04 409 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 5.30 -0.04 419 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 5.55 -0.04 428 0 0 0
30JUL26 1.75 P 0.00 0.00 0.00 0.01 - 66 0 0 -
30JUL26 1.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 53 0 150 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.03 -0.01 50 0 4 0
30JUL26 2.20 P 0.08 0.08 0.08 0.06 -0.01 54 13 65 0
30JUL26 2.30 P 0.00 0.00 0.00 0.09 -0.02 53 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.13 -0.02 52 0 160 0
30JUL26 2.50 P 0.00 0.00 0.00 0.18 -0.03 52 0 579 0
30JUL26 2.60 P 0.30 0.30 0.27 0.24 -0.02 52 6 207 +6
30JUL26 2.70 P 0.00 0.00 0.00 0.31 -0.03 52 0 80 0
30JUL26 2.80 P 0.00 0.00 0.00 0.39 -0.04 54 0 20 0
30JUL26 2.90 P 0.00 0.00 0.00 0.47 -0.05 54 0 25 0
30JUL26 3.00 P 0.00 0.00 0.00 0.57 -0.04 61 0 355 0
30JUL26 3.10 P 0.00 0.00 0.00 0.66 -0.05 62 0 35 0
30JUL26 3.20 P 0.00 0.00 0.00 0.76 -0.05 68 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.86 -0.05 73 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.96 -0.05 78 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 1.06 -0.05 83 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.16 -0.05 88 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.26 -0.05 92 0 1 0
30JUL26 3.80 P 0.00 0.00 0.00 1.35 -0.04 89 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.45 -0.04 93 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.55 -0.04 97 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.65 -0.05 101 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 - 50 0 0 -
28AUG26 1.80 P 0.00 0.00 0.00 0.02 -0.01 55 0 0 0
28AUG26 1.85 P 0.00 0.00 0.00 0.03 -0.01 57 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.04 -0.01 58 0 50 0
28AUG26 1.95 P 0.00 0.00 0.00 0.05 -0.01 58 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.06 -0.01 58 0 20 0
28AUG26 2.10 P 0.00 0.00 0.00 0.08 -0.02 56 0 102 0
28AUG26 2.20 P 0.00 0.00 0.00 0.11 -0.03 55 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.15 -0.03 56 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.20 -0.03 57 0 150 0
28AUG26 2.50 P 0.00 0.00 0.00 0.25 -0.04 56 0 26 0
28AUG26 2.60 P 0.00 0.00 0.00 0.31 -0.04 57 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.37 -0.04 55 0 203 0
28AUG26 2.80 P 0.00 0.00 0.00 0.44 -0.04 55 0 27 0
28AUG26 2.90 P 0.00 0.00 0.00 0.52 -0.04 56 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.60 -0.04 56 0 20 0
28AUG26 3.10 P 0.00 0.00 0.00 0.69 -0.04 58 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.78 -0.05 60 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.87 -0.06 60 0 42 0
28AUG26 3.40 P 0.00 0.00 0.00 0.97 -0.04 65 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.06 -0.06 64 0 10 0
28AUG26 3.60 P 0.00 0.00 0.00 1.16 -0.06 68 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.26 -0.05 71 0 3 0
28AUG26 3.80 P 0.00 0.00 0.00 1.35 -0.05 69 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.45 -0.06 72 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.55 -0.06 75 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.66 -0.04 84 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.04 - 59 0 0 -
29SEP26 1.80 P 0.00 0.00 0.00 0.05 -0.01 59 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.06 -0.01 59 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.07 -0.02 59 0 152 0
29SEP26 1.95 P 0.00 0.00 0.00 0.08 -0.02 58 0 3,010 0
29SEP26 2.00 P 0.00 0.00 0.00 0.10 -0.01 60 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.13 -0.02 59 0 208 0
29SEP26 2.20 P 0.00 0.00 0.00 0.17 -0.02 60 0 110 0
29SEP26 2.30 P 0.00 0.00 0.00 0.21 -0.03 59 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.26 -0.03 59 0 218 0
29SEP26 2.50 P 0.00 0.00 0.00 0.32 -0.03 61 0 250 0
29SEP26 2.60 P 0.41 0.41 0.41 0.36 -0.03 57 100 306 -100
29SEP26 2.70 P 0.00 0.00 0.00 0.42 -0.03 56 0 803 0
29SEP26 2.80 P 0.54 0.54 0.54 0.49 -0.03 56 100 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.56 -0.04 56 0 240 0
29SEP26 3.00 P 0.00 0.00 0.00 0.64 -0.06 56 0 130 0
29SEP26 3.10 P 0.00 0.00 0.00 0.72 -0.04 57 0 216 0
29SEP26 3.20 P 0.00 0.00 0.00 0.81 -0.04 58 0 283 0
29SEP26 3.30 P 0.00 0.00 0.00 0.89 -0.05 57 0 870 0
29SEP26 3.40 P 0.00 0.00 0.00 0.98 -0.05 58 0 1,173 0
29SEP26 3.50 P 0.00 0.00 0.00 1.08 -0.04 61 0 1,174 0
29SEP26 3.60 P 1.19 1.19 1.19 1.17 -0.05 61 5 783 -5
29SEP26 3.70 P 0.00 0.00 0.00 1.27 -0.04 64 0 734 0
29SEP26 3.80 P 0.00 0.00 0.00 1.36 -0.05 63 0 112 0
29SEP26 3.90 P 0.00 0.00 0.00 1.46 -0.05 66 0 33 0
29SEP26 4.00 P 0.00 0.00 0.00 1.56 -0.05 68 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.66 -0.04 71 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.75 -0.05 69 0 309 0
29SEP26 4.30 P 0.00 0.00 0.00 1.85 -0.05 71 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.95 -0.05 73 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 2.05 -0.04 75 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 2.15 -0.05 78 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 2.25 -0.05 80 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 2.35 -0.05 82 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 2.45 -0.04 84 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 2.55 -0.04 86 0 205 0
29SEP26 5.25 P 0.00 0.00 0.00 2.80 -0.04 90 0 248 0
29SEP26 5.50 P 0.00 0.00 0.00 3.05 -0.04 95 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 3.30 -0.04 99 0 61 0
29SEP26 6.00 P 0.00 0.00 0.00 3.55 -0.04 102 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.80 -0.04 106 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 4.05 -0.04 109 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 4.30 -0.04 113 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.55 -0.04 116 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.80 -0.04 119 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 5.05 -0.04 122 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 5.30 -0.04 125 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.55 -0.04 128 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.13 - 66 0 0 -
30DEC26 1.80 P 0.00 0.00 0.00 0.15 0.00 67 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.16 0.00 66 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.18 0.00 66 0 58 0
30DEC26 1.95 P 0.00 0.00 0.00 0.20 0.00 66 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.22 0.00 66 0 94 0
30DEC26 2.10 P 0.00 0.00 0.00 0.26 -0.01 66 0 6 0
30DEC26 2.20 P 0.00 0.00 0.00 0.31 -0.01 66 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.36 -0.01 66 0 14 0
30DEC26 2.40 P 0.00 0.00 0.00 0.42 -0.01 67 0 290 0
30DEC26 2.50 P 0.00 0.00 0.00 0.48 -0.01 68 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.54 -0.01 67 0 562 0
30DEC26 2.70 P 0.00 0.00 0.00 0.60 -0.02 67 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.67 -0.02 67 0 5,893 0
30DEC26 2.90 P 0.00 0.00 0.00 0.75 -0.01 69 0 1,755 0
30DEC26 3.00 P 0.00 0.00 0.00 0.82 -0.02 69 0 36 0
30DEC26 3.10 P 0.00 0.00 0.00 0.87 -0.03 65 0 33 0
30DEC26 3.20 P 0.00 0.00 0.00 0.93 -0.04 63 0 19 0
30DEC26 3.30 P 0.00 0.00 0.00 1.01 -0.04 63 0 35 0
30DEC26 3.40 P 0.00 0.00 0.00 1.09 -0.04 63 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 1.17 -0.05 63 0 30 0
30DEC26 3.60 P 0.00 0.00 0.00 1.25 -0.06 62 0 27 0
30DEC26 3.70 P 0.00 0.00 0.00 1.34 -0.04 63 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 1.44 -0.05 65 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.52 -0.05 64 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.61 -0.03 64 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.71 -0.03 66 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.80 -0.03 66 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.89 -0.04 66 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.98 -0.04 65 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.09 -0.03 70 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 2.17 -0.04 66 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.28 -0.03 70 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.36 -0.04 66 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.47 -0.03 71 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.21 - 69 0 0 -
30MAR27 1.80 P 0.00 0.00 0.00 0.23 -0.01 69 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.25 -0.01 69 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.27 -0.01 69 0 10 0
30MAR27 1.95 P 0.00 0.00 0.00 0.30 0.00 70 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.32 -0.01 70 0 1,020 0
30MAR27 2.10 P 0.00 0.00 0.00 0.37 -0.01 70 0 256 0
30MAR27 2.20 P 0.00 0.00 0.00 0.42 -0.01 70 0 99 0
30MAR27 2.30 P 0.00 0.00 0.00 0.48 -0.01 71 0 2 0
30MAR27 2.40 P 0.00 0.00 0.00 0.54 0.00 71 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.60 0.00 71 0 22 0
30MAR27 2.60 P 0.00 0.00 0.00 0.66 +0.01 71 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.72 +0.01 70 0 8 0
30MAR27 2.80 P 0.00 0.00 0.00 0.75 -0.02 66 0 13 0
30MAR27 2.90 P 0.00 0.00 0.00 0.82 -0.03 66 0 31 0
30MAR27 3.00 P 0.00 0.00 0.00 0.89 -0.03 66 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 0.96 -0.03 66 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 1.04 -0.02 66 0 27 0
30MAR27 3.30 P 0.00 0.00 0.00 1.11 -0.03 66 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.18 -0.04 65 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.26 -0.03 65 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.34 -0.02 65 0 13 0
30MAR27 3.70 P 0.00 0.00 0.00 1.42 -0.04 64 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.51 -0.03 65 0 250 0
30MAR27 3.90 P 0.00 0.00 0.00 1.59 -0.04 65 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.66 -0.06 62 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 1.75 -0.05 63 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.84 -0.05 63 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.93 -0.04 63 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.02 -0.05 63 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.12 -0.03 65 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.21 -0.02 65 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.30 -0.04 64 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.26 - 68 0 0 -
29JUN27 1.80 P 0.00 0.00 0.00 0.28 -0.02 68 0 1,100 0
29JUN27 1.85 P 0.00 0.00 0.00 0.30 -0.02 68 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.32 -0.03 68 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.35 -0.02 68 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.37 -0.03 68 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.42 -0.03 68 0 64 0
29JUN27 2.20 P 0.00 0.00 0.00 0.48 -0.03 68 0 30 0
29JUN27 2.30 P 0.00 0.00 0.00 0.54 -0.02 69 0 40 0
29JUN27 2.40 P 0.00 0.00 0.00 0.59 -0.03 68 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.66 -0.02 69 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.72 -0.03 69 0 57 0
29JUN27 2.70 P 0.00 0.00 0.00 0.78 -0.01 68 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 0.85 -0.01 69 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.93 -0.02 70 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.97 -0.04 66 0 2 0
29JUN27 3.10 P 0.00 0.00 0.00 1.05 -0.01 67 0 8 0
29JUN27 3.20 P 0.00 0.00 0.00 1.12 -0.03 67 0 52 0
29JUN27 3.30 P 0.00 0.00 0.00 1.19 -0.01 66 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.27 -0.02 67 0 21 0
29JUN27 3.50 P 0.00 0.00 0.00 1.34 -0.02 66 0 36 0
29JUN27 3.60 P 0.00 0.00 0.00 1.42 -0.03 66 0 58 0
29JUN27 3.70 P 0.00 0.00 0.00 1.50 -0.02 66 0 22 0
TOTAL PUT 371 43,419 -176
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 14.63 -0.01 58 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.13 -0.02 40 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 9.63 -0.02 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.13 -0.03 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 4.65 -0.06 25 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 2.35 -0.18 24 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.76 -0.24 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.13 -0.14 24 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 -0.04 24 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
TOTAL CALL 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 70 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 46 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 -0.04 25 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.22 -0.16 25 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 1.12 -0.23 24 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 3.00 -0.12 24 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 5.40 -0.02 0 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$ 8.61
29JUN26 4.72 C 0.00 0.00 0.00 3.89 +0.04 0 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 3.79 +0.04 0 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 3.55 +0.04 0 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 3.32 +0.05 159 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 3.08 +0.05 145 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 2.83 +0.04 0 0 0 0
29JUN26 6.03 C 0.00 0.00 0.00 2.59 +0.04 119 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 2.34 +0.03 0 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 2.11 +0.04 96 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.87 +0.04 85 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 1.62 +0.03 0 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 1.38 +0.03 0 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 1.14 +0.03 0 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 0.90 +0.03 0 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 0.67 +0.04 32 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 0.45 +0.04 32 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 0.25 +0.02 31 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.13 +0.02 33 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 2.91 +0.11 58 0 0 0
29SEP26 6.03 C 0.00 0.00 0.00 2.62 +0.06 40 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 2.38 +0.06 36 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 2.18 +0.10 43 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.91 +0.06 31 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 1.72 +0.09 37 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 1.49 +0.12 34 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 1.27 +0.06 31 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.04 +0.03 28 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 0.86 +0.02 28 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.69 +0.01 27 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.57 +0.05 29 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.44 +0.03 28 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.34 +0.02 28 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.26 +0.02 28 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.20 +0.01 28 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.15 +0.01 28 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.08 0.00 28 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.02 0.00 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 0.00 202 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 140 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 91 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.01 0.00 69 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.02 -0.01 30 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.19 -0.02 32 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.35 -0.03 30 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.56 -0.04 31 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.79 -0.04 0 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 1.03 -0.04 0 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.52 -0.07 66 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 2.00 -0.06 80 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 2.49 -0.06 94 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 2.97 -0.06 108 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 3.44 -0.07 0 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.03 0.00 28 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.12 -0.02 27 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.17 -0.03 27 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.25 -0.03 27 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.34 -0.03 27 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.45 -0.04 26 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.58 -0.07 26 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.75 -0.03 27 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.92 -0.03 27 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.10 -0.03 27 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.26 -0.09 24 0 2 0
29SEP26 10.12 P 0.00 0.00 0.00 1.69 -0.09 25 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.14 -0.09 24 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.60 -0.10 0 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 3.07 -0.10 0 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.54 -0.10 0 0 0 0
TOTAL PUT 0 174 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHG - WH GROUP CLOSING PRICE HK$ 8.61
29JUN26 5.00 C 0.00 0.00 0.00 3.61 +0.04 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.37 +0.05 161 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.12 +0.05 147 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.87 +0.05 134 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.62 +0.04 121 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.37 +0.04 108 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.12 +0.04 96 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.87 +0.04 85 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.61 +0.03 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.36 +0.03 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.11 +0.03 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.87 +0.04 41 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.63 +0.04 37 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.41 +0.05 36 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.22 +0.03 33 0 0 0
29JUN26 8.75 C 0.11 0.14 0.11 0.10 +0.02 33 93 93 +93
29JUN26 9.00 C 0.00 0.00 0.00 0.04 +0.02 34 0 56 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 74 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 565 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 122 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 58 0 79 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 101 0 12 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.39 - 51 0 0 -
30JUL26 6.50 C 0.00 0.00 0.00 2.15 +0.07 50 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.90 +0.07 44 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.65 +0.07 39 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.41 +0.08 36 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.15 +0.04 27 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.92 +0.04 27 0 2 0
30JUL26 8.00 C 0.00 0.00 0.00 0.71 +0.03 27 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.52 +0.04 26 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.38 +0.05 28 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.25 +0.03 27 0 20 0
30JUL26 9.00 C 0.00 0.00 0.00 0.16 +0.02 27 0 0 0
30JUL26 9.25 C 0.16 0.16 0.16 0.10 +0.01 27 4 79 +4
30JUL26 9.50 C 0.08 0.08 0.08 0.06 +0.01 27 2 64 0
30JUL26 9.75 C 0.00 0.00 0.00 0.03 0.00 27 0 4 0
30JUL26 10.00 C 0.00 0.00 0.00 0.02 0.00 28 0 19 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 43 0 45 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.39 - 0 0 0 -
28AUG26 6.50 C 0.00 0.00 0.00 2.16 +0.06 39 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.92 +0.07 37 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.66 +0.05 29 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.44 +0.06 32 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.20 +0.04 29 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.99 +0.03 28 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.80 +0.03 29 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.63 +0.05 29 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.48 +0.03 28 0 0 0
28AUG26 8.75 C 0.38 0.38 0.38 0.36 +0.03 28 30 45 +30
28AUG26 9.00 C 0.28 0.29 0.28 0.26 +0.02 28 75 91 +75
28AUG26 9.25 C 0.21 0.21 0.21 0.19 +0.02 28 25 39 +15
28AUG26 9.50 C 0.00 0.00 0.00 0.13 0.00 28 0 67 0
28AUG26 9.75 C 0.00 0.00 0.00 0.09 0.00 28 0 60 0
28AUG26 10.00 C 0.00 0.00 0.00 0.06 0.00 29 0 30 0
28AUG26 10.50 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 29 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 41 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.68 +0.11 73 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.38 +0.05 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.14 +0.04 42 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.94 +0.11 58 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.68 +0.10 51 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.40 +0.06 36 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.20 +0.10 45 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.96 +0.11 42 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.71 +0.09 37 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.47 +0.09 33 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.24 +0.06 31 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.00 +0.02 27 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.82 +0.02 27 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.66 +0.02 27 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.53 +0.04 28 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.41 +0.03 28 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.31 +0.02 28 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 0.23 +0.01 27 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.17 +0.01 28 0 117 0
29SEP26 9.75 C 0.00 0.00 0.00 0.12 0.00 27 0 74 0
29SEP26 10.00 C 0.00 0.00 0.00 0.09 0.00 28 0 70 0
29SEP26 10.50 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.02 0.00 27 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 28 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 40 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 45 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 2.94 +0.11 45 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.69 +0.10 41 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.45 +0.10 38 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.20 +0.09 34 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.98 +0.10 34 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.75 +0.09 32 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.53 +0.08 30 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.33 +0.07 29 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.11 +0.02 27 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.95 +0.02 27 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.81 +0.02 27 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.71 +0.06 28 0 3 0
30DEC26 8.75 C 0.00 0.00 0.00 0.59 +0.04 27 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.49 +0.02 27 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.41 +0.02 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.33 +0.01 27 0 33 0
30DEC26 9.75 C 0.00 0.00 0.00 0.27 +0.01 27 0 34 0
30DEC26 10.00 C 0.00 0.00 0.00 0.22 +0.01 27 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.15 +0.01 27 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.09 0.00 27 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.06 0.00 27 0 1 0
30DEC26 12.00 C 0.00 0.00 0.00 0.04 0.00 28 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.02 0.00 27 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 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 6.25 C 0.00 0.00 0.00 2.48 - 34 0 0 -
30MAR27 6.50 C 0.00 0.00 0.00 2.25 +0.09 32 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.03 +0.08 31 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.83 +0.10 30 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 1.64 +0.07 29 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.46 +0.10 29 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.29 +0.06 28 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.11 +0.04 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.98 +0.04 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.88 +0.07 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.77 +0.07 28 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 0.65 +0.04 27 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.56 +0.03 27 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.49 +0.03 27 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.42 +0.02 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.36 +0.02 27 0 9 0
30MAR27 10.50 C 0.00 0.00 0.00 0.26 +0.02 27 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.19 +0.02 27 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.13 +0.01 27 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 0.09 0.00 27 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.02 0.00 27 0 42 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 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 6.25 C 0.00 0.00 0.00 2.53 - 31 0 0 -
29JUN27 6.50 C 0.00 0.00 0.00 2.31 +0.09 30 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.11 +0.09 29 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.93 +0.09 29 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.74 +0.06 28 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.57 +0.05 28 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.41 +0.03 27 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.27 +0.02 28 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.19 +0.07 29 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.03 +0.02 28 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.93 +0.02 28 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.83 +0.02 28 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.75 +0.03 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.66 +0.02 28 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.59 +0.02 28 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.53 +0.02 29 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.41 +0.01 28 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.33 +0.02 29 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.25 +0.01 28 0 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.20 +0.01 29 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.16 +0.01 29 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.12 0.00 29 0 0 0
TOTAL CALL 229 2,201 +217
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 155 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 129 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 103 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 91 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 68 0 3 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 7 0
29JUN26 8.25 P 0.00 0.00 0.00 0.05 +0.01 37 0 40 0
29JUN26 8.50 P 0.09 0.11 0.09 0.12 0.00 36 25 127 +10
29JUN26 8.75 P 0.19 0.21 0.19 0.24 -0.02 33 45 124 -31
29JUN26 9.00 P 0.00 0.00 0.00 0.43 -0.02 35 0 132 0
29JUN26 9.25 P 0.00 0.00 0.00 0.65 -0.03 34 0 553 0
29JUN26 9.50 P 0.00 0.00 0.00 0.89 -0.04 0 0 546 0
29JUN26 9.75 P 0.00 0.00 0.00 1.14 -0.04 0 0 30 0
29JUN26 10.00 P 0.00 0.00 0.00 1.40 -0.07 62 0 29 0
29JUN26 10.50 P 0.00 0.00 0.00 1.89 -0.07 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.39 -0.07 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.90 -0.06 106 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.40 -0.06 119 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.89 -0.07 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.39 -0.07 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.90 -0.06 152 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.40 -0.06 163 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.90 -0.06 173 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.40 -0.06 183 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.90 -0.06 192 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 - 50 0 0 -
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.08 -0.01 27 0 20 0
30JUL26 8.25 P 0.00 0.00 0.00 0.14 -0.01 26 0 42 0
30JUL26 8.50 P 0.00 0.00 0.00 0.24 -0.02 27 0 98 0
30JUL26 8.75 P 0.00 0.00 0.00 0.36 -0.03 26 0 106 0
30JUL26 9.00 P 0.00 0.00 0.00 0.52 -0.03 26 0 91 0
30JUL26 9.25 P 0.00 0.00 0.00 0.71 -0.03 26 0 80 0
30JUL26 9.50 P 0.00 0.00 0.00 0.93 -0.03 27 0 32 0
30JUL26 9.75 P 0.00 0.00 0.00 1.15 -0.04 26 0 15 0
30JUL26 10.00 P 0.00 0.00 0.00 1.41 -0.06 32 0 18 0
30JUL26 10.50 P 0.00 0.00 0.00 1.89 -0.07 0 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.39 -0.07 0 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.90 -0.06 50 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.40 -0.06 56 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.89 -0.07 0 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.40 -0.06 67 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.90 -0.06 72 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.40 -0.06 77 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 5.90 -0.06 82 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.40 -0.06 86 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.90 -0.06 91 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 - 35 0 0 -
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.05 0.00 29 0 15 0
28AUG26 7.50 P 0.00 0.00 0.00 0.09 -0.01 29 0 51 0
28AUG26 7.75 P 0.00 0.00 0.00 0.14 -0.01 28 0 15 0
28AUG26 8.00 P 0.21 0.21 0.21 0.22 -0.01 29 10 10 +10
28AUG26 8.25 P 0.30 0.30 0.30 0.32 -0.02 29 2 2 +1
28AUG26 8.50 P 0.00 0.00 0.00 0.44 -0.03 29 0 15 0
28AUG26 8.75 P 0.00 0.00 0.00 0.58 -0.04 28 0 30 0
28AUG26 9.00 P 0.78 0.78 0.74 0.75 -0.04 29 30 71 +30
28AUG26 9.25 P 0.00 0.00 0.00 0.93 -0.03 28 0 22 0
28AUG26 9.50 P 0.00 0.00 0.00 1.13 -0.07 28 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 1.35 -0.06 28 0 3 0
28AUG26 10.00 P 0.00 0.00 0.00 1.57 -0.09 28 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.06 -0.06 32 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.54 -0.06 32 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.03 -0.07 33 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.53 -0.06 38 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.01 -0.07 0 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.52 -0.06 42 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.98 -0.09 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.51 -0.06 38 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.00 -0.06 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.03 0.00 28 0 1 0
29SEP26 7.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.08 -0.01 27 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.13 -0.01 28 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.19 -0.02 27 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.26 -0.02 27 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.36 -0.05 26 0 18 0
29SEP26 8.50 P 0.00 0.00 0.00 0.49 -0.04 27 0 58 0
29SEP26 8.75 P 0.00 0.00 0.00 0.62 -0.06 26 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.80 -0.03 27 0 22 0
29SEP26 9.25 P 0.00 0.00 0.00 0.98 -0.03 27 0 43 0
29SEP26 9.50 P 0.00 0.00 0.00 1.18 -0.06 27 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 1.37 -0.08 26 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 1.59 -0.08 26 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.06 -0.07 27 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.54 -0.07 27 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.03 -0.07 28 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.53 -0.06 32 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.03 -0.05 37 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.52 -0.06 36 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.02 -0.05 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.51 -0.06 33 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.01 -0.05 40 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.51 -0.05 46 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.00 -0.06 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 -0.01 26 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 0.00 29 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.09 0.00 27 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.13 0.00 27 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.18 -0.01 27 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.24 -0.01 27 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.31 -0.02 26 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.40 -0.02 26 0 17 0
30DEC26 8.25 P 0.00 0.00 0.00 0.51 -0.02 26 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.64 -0.03 26 0 10 0
30DEC26 8.75 P 0.00 0.00 0.00 0.76 -0.06 26 0 3 0
30DEC26 9.00 P 0.00 0.00 0.00 0.94 -0.03 27 0 31 0
30DEC26 9.25 P 0.00 0.00 0.00 1.11 -0.03 27 0 7 0
30DEC26 9.50 P 0.00 0.00 0.00 1.26 -0.09 25 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 1.47 -0.09 26 0 5 0
30DEC26 10.00 P 0.00 0.00 0.00 1.67 -0.10 26 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.10 -0.12 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.55 -0.09 24 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.03 -0.09 23 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.53 -0.07 26 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.03 -0.06 29 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.52 -0.06 29 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.02 -0.05 32 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.51 -0.06 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.01 -0.06 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.51 -0.05 37 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.00 -0.06 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.08 - 28 0 0 -
30MAR27 6.50 P 0.00 0.00 0.00 0.11 0.00 27 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.14 -0.01 26 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.19 -0.01 26 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 0.25 -0.01 26 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.33 0.00 26 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.41 -0.01 26 0 49 0
30MAR27 8.00 P 0.00 0.00 0.00 0.51 -0.01 26 0 41 0
30MAR27 8.25 P 0.00 0.00 0.00 0.62 -0.01 26 0 2 0
30MAR27 8.50 P 0.00 0.00 0.00 0.74 -0.04 26 0 3 0
30MAR27 8.75 P 0.00 0.00 0.00 0.88 -0.04 26 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 1.03 -0.06 26 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.18 -0.08 25 0 3 0
30MAR27 9.50 P 0.00 0.00 0.00 1.37 -0.08 26 0 4 0
30MAR27 9.75 P 0.00 0.00 0.00 1.55 -0.09 26 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 1.76 -0.08 26 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 2.15 -0.08 25 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.59 -0.08 25 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.05 -0.09 24 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.53 -0.08 23 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.03 -0.06 26 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.52 -0.06 26 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.02 -0.06 29 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.51 -0.06 26 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.01 -0.06 30 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.51 -0.05 33 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.00 -0.06 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.15 - 29 0 0 -
29JUN27 6.50 P 0.00 0.00 0.00 0.20 0.00 29 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.26 0.00 29 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.32 -0.01 29 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.40 -0.01 29 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.49 -0.01 29 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.59 -0.01 29 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.70 -0.01 29 0 40 0
29JUN27 8.25 P 0.00 0.00 0.00 0.82 -0.01 29 0 21 0
29JUN27 8.50 P 0.00 0.00 0.00 0.96 -0.01 30 0 3 0
29JUN27 8.75 P 0.00 0.00 0.00 1.10 -0.01 30 0 2 0
29JUN27 9.00 P 0.00 0.00 0.00 1.25 -0.02 30 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.42 -0.01 30 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.59 -0.02 30 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.77 -0.02 30 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.96 -0.02 31 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.36 -0.03 31 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.79 -0.03 32 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.24 -0.03 33 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.70 -0.04 34 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.17 -0.05 36 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.63 -0.08 36 0 0 0
TOTAL PUT 112 3,148 +20
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$ 18.14
29JUN26 14.00 C 0.00 0.00 0.00 4.15 -0.58 72 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.65 -0.58 62 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.15 -0.58 53 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.65 -0.58 44 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.15 -0.58 35 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.66 -0.58 37 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.19 -0.56 36 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.77 -0.51 36 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.44 -0.43 36 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.21 -0.30 35 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.09 -0.19 36 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 0.03 -0.10 35 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 -0.05 36 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 51 0 88 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 64 0 83 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 76 0 14 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 88 0 13 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 99 0 94 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 109 0 30 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 119 0 15 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 128 0 150 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 137 0 160 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 146 0 51 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 154 0 14 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 162 0 14 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 169 0 26 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 183 0 20 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.18 -0.59 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.69 -0.58 31 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.20 -0.58 30 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.73 -0.56 31 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.27 -0.55 31 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.85 -0.52 31 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 1.46 -0.48 31 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.14 -0.41 32 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.84 -0.33 31 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.59 -0.30 31 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.42 -0.23 31 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.28 -0.19 31 0 0 0
30JUL26 20.00 C 0.14 0.19 0.14 0.19 -0.13 31 7 8 +5
30JUL26 21.00 C 0.00 0.00 0.00 0.08 -0.06 32 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.03 -0.03 32 0 20 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 51 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 32 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 46 0 12 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 11 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 62 0 17 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 66 0 25 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 69 0 16 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.22 -0.58 28 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.74 -0.57 29 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.27 -0.56 29 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.82 -0.54 30 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.39 -0.52 29 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.99 -0.49 29 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 1.67 -0.41 31 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 1.34 -0.32 31 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 1.05 -0.29 30 0 0 0
28AUG26 18.50 C 0.78 0.78 0.78 0.81 -0.26 30 15 15 +15
28AUG26 19.00 C 0.00 0.00 0.00 0.61 -0.22 30 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.45 -0.19 30 0 15 0
28AUG26 20.00 C 0.00 0.00 0.00 0.33 -0.15 30 0 15 0
28AUG26 21.00 C 0.21 0.21 0.21 0.16 -0.10 29 1 1 +1
28AUG26 22.00 C 0.00 0.00 0.00 0.08 -0.06 30 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.04 -0.03 30 0 16 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 2 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 3 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 19 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 18 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 43 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.23 -0.58 28 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.76 -0.56 29 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.30 -0.55 29 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.86 -0.53 29 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.44 -0.51 28 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.06 -0.48 28 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.72 -0.43 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.43 -0.32 29 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.15 -0.30 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.92 -0.26 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.73 -0.23 29 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.57 -0.19 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.44 -0.16 29 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.25 -0.11 29 0 0 0
29SEP26 22.00 C 0.19 0.19 0.19 0.14 -0.07 29 1 1 +1
29SEP26 23.00 C 0.00 0.00 0.00 0.08 -0.04 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.04 -0.02 29 0 8 0
29SEP26 25.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.33 -0.54 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.90 -0.52 29 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.49 -0.50 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.11 -0.48 29 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.75 -0.45 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.42 -0.42 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.12 -0.39 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.84 -0.37 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.59 -0.34 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.37 -0.30 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.17 -0.28 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.99 -0.25 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.84 -0.22 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.59 -0.17 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.41 -0.13 29 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.28 -0.09 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.19 -0.07 29 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.12 -0.05 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.08 -0.03 28 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.53 -0.51 29 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.13 -0.50 28 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.76 -0.48 28 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.41 -0.45 29 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.07 -0.43 28 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.77 -0.40 29 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.47 -0.39 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.21 -0.36 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.96 -0.34 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.74 -0.30 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.54 -0.29 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.36 -0.25 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.19 -0.24 29 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.91 -0.20 29 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.69 -0.16 29 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.52 -0.12 29 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.39 -0.09 29 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.29 -0.07 29 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.21 -0.06 29 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.15 -0.05 28 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.11 -0.03 28 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.08 -0.02 28 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.75 -0.50 28 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.38 -0.48 29 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.02 -0.46 29 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.69 -0.43 29 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.36 -0.43 28 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.07 -0.39 28 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.79 -0.38 29 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.54 -0.34 29 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.29 -0.34 29 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.07 -0.30 28 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.86 -0.30 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.68 -0.26 28 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.50 -0.26 28 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.21 -0.21 29 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.97 -0.16 29 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.76 -0.15 28 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.60 -0.12 29 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.47 -0.10 28 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.37 -0.08 29 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.28 -0.07 28 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.22 -0.05 28 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.17 -0.04 28 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.13 -0.04 28 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.10 -0.03 28 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.08 -0.02 29 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
TOTAL CALL 24 1,251 +22
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
29JUN26 17.00 P 0.00 0.00 0.00 0.04 +0.02 36 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.13 +0.08 37 0 6 0
29JUN26 18.00 P 0.00 0.00 0.00 0.29 +0.15 35 0 12 0
29JUN26 18.50 P 0.68 0.68 0.68 0.57 +0.27 36 1 77 0
29JUN26 19.00 P 1.05 1.05 1.05 0.94 +0.38 35 1 15 -1
29JUN26 19.50 P 0.00 0.00 0.00 1.38 +0.48 34 0 77 0
29JUN26 20.00 P 0.00 0.00 0.00 1.86 +0.53 0 0 79 0
29JUN26 21.00 P 0.00 0.00 0.00 2.86 +0.58 0 0 88 0
29JUN26 22.00 P 0.00 0.00 0.00 3.86 +0.58 0 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 4.86 +0.58 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 5.86 +0.58 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.86 +0.58 0 0 72 0
29JUN26 26.00 P 0.00 0.00 0.00 7.86 +0.58 0 0 15 0
29JUN26 27.00 P 0.00 0.00 0.00 8.86 +0.58 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.86 +0.58 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.86 +0.58 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.86 +0.58 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 12.86 +0.58 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.86 +0.58 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 14.86 +0.58 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.86 +0.58 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 16.86 +0.58 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 17.86 +0.58 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 18.86 +0.58 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 19.86 +0.58 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 20.86 +0.58 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.05 +0.02 32 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.09 +0.04 32 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.17 +0.07 32 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.28 +0.11 32 0 4 0
30JUL26 17.50 P 0.56 0.56 0.56 0.44 +0.15 31 6 11 0
30JUL26 18.00 P 0.00 0.00 0.00 0.64 +0.19 31 0 19 0
30JUL26 18.50 P 0.00 0.00 0.00 0.90 +0.24 31 0 4 0
30JUL26 19.00 P 1.37 1.37 1.37 1.23 +0.30 31 4 18 0
30JUL26 19.50 P 0.00 0.00 0.00 1.60 +0.40 31 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.00 +0.44 31 0 5 0
30JUL26 21.00 P 0.00 0.00 0.00 2.90 +0.52 32 0 27 0
30JUL26 22.00 P 0.00 0.00 0.00 3.86 +0.56 0 0 30 0
30JUL26 23.00 P 0.00 0.00 0.00 4.86 +0.58 0 0 25 0
30JUL26 24.00 P 0.00 0.00 0.00 5.86 +0.58 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 6.86 +0.58 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.86 +0.58 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.86 +0.58 0 0 6 0
30JUL26 28.00 P 0.00 0.00 0.00 9.86 +0.58 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.86 +0.58 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.86 +0.58 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 12.86 +0.58 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 13.86 +0.58 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 14.86 +0.58 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 15.86 +0.58 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 16.86 +0.58 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 17.86 +0.58 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 18.86 +0.58 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 19.86 +0.58 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 20.86 +0.58 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.04 +0.02 30 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.07 +0.02 29 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.13 +0.05 30 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.21 +0.08 30 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.33 +0.11 30 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.47 +0.14 29 0 7 0
28AUG26 17.50 P 0.00 0.00 0.00 0.65 +0.17 29 0 25 0
28AUG26 18.00 P 0.00 0.00 0.00 0.87 +0.19 28 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 1.14 +0.23 28 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 1.46 +0.27 28 0 10 0
28AUG26 19.50 P 0.00 0.00 0.00 1.86 +0.39 29 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.25 +0.43 29 0 10 0
28AUG26 21.00 P 0.00 0.00 0.00 3.10 +0.49 29 0 23 0
28AUG26 22.00 P 0.00 0.00 0.00 4.02 +0.54 29 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 4.98 +0.56 30 0 10 0
28AUG26 24.00 P 0.00 0.00 0.00 5.96 +0.58 31 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.94 +0.58 24 0 20 0
28AUG26 26.00 P 0.00 0.00 0.00 7.94 +0.59 34 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.93 +0.59 31 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.92 +0.58 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.92 +0.59 37 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.91 +0.59 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 12.91 +0.59 42 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 13.90 +0.59 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 14.90 +0.59 47 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 15.89 +0.59 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 16.89 +0.59 52 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 17.88 +0.59 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 18.88 +0.59 57 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 19.87 +0.59 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 20.87 +0.59 61 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.08 +0.03 29 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.13 +0.04 29 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.21 +0.07 29 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.31 +0.09 29 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.44 +0.12 29 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 0.60 +0.14 28 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.80 +0.17 28 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.04 +0.21 28 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.32 +0.25 28 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.63 +0.28 28 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 1.99 +0.37 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.37 +0.41 29 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.18 +0.46 28 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 4.07 +0.51 28 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.01 +0.54 29 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.97 +0.56 28 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.95 +0.57 28 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.94 +0.58 29 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.93 +0.58 28 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.92 +0.58 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.92 +0.59 32 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.91 +0.59 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.91 +0.59 37 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.90 +0.59 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.90 +0.59 41 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.89 +0.59 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 16.89 +0.59 45 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 17.88 +0.59 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 18.88 +0.59 49 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 19.87 +0.59 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 20.87 +0.59 53 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.17 +0.05 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.24 +0.07 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.33 +0.09 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.45 +0.11 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.59 +0.14 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.75 +0.16 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.95 +0.20 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.17 +0.22 28 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 1.42 +0.26 29 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.69 +0.29 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.00 +0.32 29 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.32 +0.35 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.67 +0.38 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.43 +0.43 29 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.25 +0.47 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.13 +0.50 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.05 +0.53 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.00 +0.55 28 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.97 +0.57 29 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.94 +0.57 28 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.93 +0.58 28 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.92 +0.58 29 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.91 +0.58 26 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.91 +0.59 32 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.90 +0.59 30 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.90 +0.59 36 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.89 +0.59 34 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 16.89 +0.59 39 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 17.88 +0.59 37 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 18.88 +0.59 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 19.87 +0.59 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 20.87 +0.59 45 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.30 +0.07 29 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.40 +0.09 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.52 +0.12 29 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.65 +0.13 28 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.81 +0.16 28 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.00 +0.19 29 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.20 +0.20 29 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.43 +0.23 28 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.68 +0.25 29 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.96 +0.29 29 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.25 +0.31 28 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.57 +0.34 29 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.90 +0.35 28 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.63 +0.40 29 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.42 +0.44 29 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.26 +0.48 28 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.15 +0.51 29 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.07 +0.54 29 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.01 +0.55 28 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.97 +0.56 28 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.95 +0.57 29 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.93 +0.58 28 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.92 +0.58 28 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.91 +0.58 28 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.90 +0.58 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.90 +0.59 31 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.89 +0.59 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 16.89 +0.59 34 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 17.88 +0.59 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 18.88 +0.59 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 19.87 +0.59 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 20.87 +0.59 39 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.43 +0.09 29 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.55 +0.11 29 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.67 +0.12 28 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.83 +0.15 28 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.00 +0.16 28 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.20 +0.20 29 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.41 +0.21 29 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.65 +0.25 29 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.90 +0.26 29 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.18 +0.30 29 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.46 +0.30 28 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.78 +0.34 29 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.10 +0.34 28 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.81 +0.39 28 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.58 +0.44 29 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.39 +0.46 29 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.25 +0.49 29 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.14 +0.51 28 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.07 +0.54 29 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.01 +0.55 29 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.97 +0.56 28 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.94 +0.56 28 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.92 +0.57 28 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 12.91 +0.58 28 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 13.90 +0.58 29 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 14.90 +0.59 31 0 0 0
TOTAL PUT 12 715 -1
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$ 3.99
29JUN26 3.10 C 0.00 0.00 0.00 0.89 -0.06 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.79 -0.06 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.69 -0.06 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.59 -0.06 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.49 -0.06 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.39 -0.06 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.29 -0.07 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.20 -0.06 28 0 0 0
29JUN26 3.90 C 0.11 0.11 0.11 0.12 -0.06 29 30 30 +30
29JUN26 4.00 C 0.05 0.05 0.05 0.06 -0.04 28 15 35 +15
29JUN26 4.10 C 0.00 0.00 0.00 0.03 -0.02 31 0 190 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 -0.02 30 0 48 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 40 0 176 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 49 0 229 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 65 0 118 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 73 0 244 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 80 0 64 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 87 0 71 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 94 0 54 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 110 0 14 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 124 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 138 0 39 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 163 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 174 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 195 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 205 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 241 0 50 0
30JUL26 3.10 C 0.00 0.00 0.00 0.90 -0.06 32 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.79 -0.07 0 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.70 -0.06 22 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.60 -0.07 0 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.51 -0.06 27 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.42 -0.05 27 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.34 -0.04 28 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.27 -0.04 29 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.20 -0.04 28 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.15 -0.03 29 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.11 -0.02 29 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.08 -0.01 30 0 45 0
30JUL26 4.30 C 0.00 0.00 0.00 0.05 -0.01 29 0 10 0
30JUL26 4.40 C 0.00 0.00 0.00 0.04 0.00 31 0 45 0
30JUL26 4.50 C 0.00 0.00 0.00 0.03 0.00 32 0 59 0
30JUL26 4.60 C 0.00 0.00 0.00 0.02 0.00 32 0 62 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 31 0 32 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 40 0 8 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.90 -0.07 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.81 -0.06 28 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.71 -0.05 24 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.62 -0.05 27 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.54 -0.03 30 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.45 -0.03 28 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.37 -0.03 28 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.30 -0.02 28 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.23 -0.03 26 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.18 -0.02 27 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.14 -0.01 27 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.10 -0.01 27 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.04 0.00 28 0 6 0
28AUG26 4.60 C 0.03 0.03 0.03 0.03 0.00 28 10 20 +10
28AUG26 4.70 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.92 -0.05 39 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.82 -0.05 35 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.73 -0.03 35 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.63 -0.04 31 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.55 -0.02 32 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.46 -0.03 30 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.39 -0.02 30 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.32 -0.02 30 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.25 -0.03 28 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.20 -0.03 28 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.16 -0.02 29 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.12 -0.03 28 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.07 -0.02 28 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.03 -0.01 29 0 54 0
29SEP26 4.80 C 0.00 0.00 0.00 0.02 -0.01 28 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 28 0 53 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.93 -0.04 36 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.83 -0.04 33 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.75 -0.02 34 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.66 -0.02 32 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.58 -0.02 31 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.50 -0.03 30 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.43 -0.03 30 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.37 -0.03 29 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.32 -0.03 30 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.27 -0.02 29 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.23 -0.02 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.19 -0.02 29 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.16 -0.02 29 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.14 -0.01 29 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.12 -0.01 30 0 20 0
30DEC26 4.60 C 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.03 0.00 29 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.93 -0.04 32 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.85 -0.03 32 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.76 -0.04 31 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.68 -0.04 30 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.60 -0.05 29 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.53 -0.05 28 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.47 -0.05 28 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.42 -0.04 29 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.37 -0.04 28 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.32 -0.04 28 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.29 -0.03 28 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.25 -0.03 28 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.22 -0.03 28 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.19 -0.03 28 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.17 -0.02 28 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.15 -0.02 28 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.13 -0.01 28 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.11 -0.02 28 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.08 -0.02 27 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.93 -0.07 28 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.85 -0.08 28 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.78 -0.06 29 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.70 -0.07 28 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.64 -0.06 28 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.60 -0.03 30 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.54 -0.04 29 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.49 -0.03 29 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.45 -0.02 29 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.40 -0.03 29 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.37 -0.02 29 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.33 -0.02 29 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.30 -0.01 29 0 10 0
29JUN27 4.40 C 0.00 0.00 0.00 0.27 -0.01 29 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.24 -0.01 29 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.21 -0.02 28 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.19 -0.01 28 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.17 -0.01 29 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.15 -0.01 28 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.14 -0.01 29 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.08 0.00 29 0 0 0
TOTAL CALL 55 2,184 +55
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29JUN26 3.90 P 0.03 0.03 0.03 0.04 +0.01 35 30 55 0
29JUN26 4.00 P 0.08 0.08 0.08 0.08 +0.02 34 15 146 0
29JUN26 4.10 P 0.00 0.00 0.00 0.14 +0.03 33 0 23 0
29JUN26 4.20 P 0.00 0.00 0.00 0.23 +0.05 39 0 76 0
29JUN26 4.30 P 0.00 0.00 0.00 0.32 +0.05 42 0 4 0
29JUN26 4.40 P 0.00 0.00 0.00 0.42 +0.06 51 0 40 0
29JUN26 4.50 P 0.00 0.00 0.00 0.53 +0.07 70 0 36 0
29JUN26 4.60 P 0.00 0.00 0.00 0.63 +0.06 79 0 40 0
29JUN26 4.70 P 0.00 0.00 0.00 0.73 +0.06 87 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.83 +0.06 96 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.91 +0.03 0 0 30 0
29JUN26 5.00 P 0.00 0.00 0.00 1.03 +0.05 111 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.28 +0.04 128 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.53 +0.04 145 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.78 +0.04 160 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.03 +0.04 174 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.28 +0.04 187 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.53 +0.04 200 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.78 +0.04 212 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.03 +0.04 224 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.28 +0.04 235 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.53 +0.04 245 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.78 +0.04 254 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 4.03 +0.04 264 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.28 +0.04 273 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 32 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.07 +0.01 29 0 29 0
30JUL26 3.90 P 0.00 0.00 0.00 0.10 +0.01 28 0 8 0
30JUL26 4.00 P 0.00 0.00 0.00 0.15 +0.02 29 0 42 0
30JUL26 4.10 P 0.00 0.00 0.00 0.21 +0.03 29 0 20 0
30JUL26 4.20 P 0.00 0.00 0.00 0.28 +0.03 30 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.36 +0.04 31 0 15 0
30JUL26 4.40 P 0.00 0.00 0.00 0.44 +0.04 31 0 9 0
30JUL26 4.50 P 0.00 0.00 0.00 0.53 +0.05 32 0 37 0
30JUL26 4.60 P 0.00 0.00 0.00 0.63 +0.05 36 0 10 0
30JUL26 4.70 P 0.00 0.00 0.00 0.73 +0.06 40 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.83 +0.06 43 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.91 +0.03 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.03 +0.05 50 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.28 +0.04 58 0 3 0
30JUL26 5.50 P 0.00 0.00 0.00 1.53 +0.04 66 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.78 +0.03 73 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 2.03 +0.03 79 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.28 +0.03 85 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.53 +0.03 91 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.78 +0.03 96 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.04 +0.01 27 0 20 0
28AUG26 3.50 P 0.00 0.00 0.00 0.06 +0.02 27 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.09 +0.03 27 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.13 +0.03 27 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.18 +0.04 27 0 77 0
28AUG26 3.90 P 0.23 0.23 0.23 0.23 +0.04 26 15 113 +15
28AUG26 4.00 P 0.00 0.00 0.00 0.28 +0.03 24 0 173 0
28AUG26 4.10 P 0.00 0.00 0.00 0.35 +0.03 23 0 199 0
28AUG26 4.20 P 0.00 0.00 0.00 0.43 +0.03 23 0 225 0
28AUG26 4.30 P 0.00 0.00 0.00 0.51 +0.03 20 0 45 0
28AUG26 4.40 P 0.00 0.00 0.00 0.60 +0.04 18 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 0.69 +0.04 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.78 +0.04 0 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.87 +0.04 0 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.97 +0.05 0 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.06 +0.04 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.16 +0.05 0 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.41 +0.05 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.64 +0.03 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.94 +0.07 36 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.19 +0.08 43 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.10 +0.01 29 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.13 +0.01 28 0 40 0
29SEP26 3.70 P 0.00 0.00 0.00 0.17 +0.02 28 0 33 0
29SEP26 3.80 P 0.00 0.00 0.00 0.22 +0.02 28 0 26 0
29SEP26 3.90 P 0.00 0.00 0.00 0.28 +0.03 29 0 45 0
29SEP26 4.00 P 0.35 0.35 0.35 0.34 +0.03 28 10 41 0
29SEP26 4.10 P 0.00 0.00 0.00 0.40 +0.02 27 0 45 0
29SEP26 4.20 P 0.00 0.00 0.00 0.49 +0.04 29 0 90 0
29SEP26 4.30 P 0.00 0.00 0.00 0.56 +0.03 28 0 105 0
29SEP26 4.40 P 0.00 0.00 0.00 0.64 +0.03 27 0 15 0
29SEP26 4.50 P 0.00 0.00 0.00 0.71 +0.02 22 0 87 0
29SEP26 4.60 P 0.00 0.00 0.00 0.80 +0.03 20 0 25 0
29SEP26 4.70 P 0.00 0.00 0.00 0.89 +0.04 0 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 0.98 +0.04 0 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 1.07 +0.03 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.16 +0.03 0 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 1.41 +0.03 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.65 +0.02 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.94 +0.07 31 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 2.19 +0.06 37 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 2.44 +0.07 42 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 2.69 +0.07 47 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.93 +0.06 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.18 +0.06 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.43 +0.06 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.68 +0.06 41 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.93 +0.06 52 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.18 +0.07 57 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.43 +0.07 62 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.11 +0.02 29 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.14 +0.02 29 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.17 +0.02 29 0 3 0
30DEC26 3.60 P 0.00 0.00 0.00 0.21 +0.02 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.26 +0.03 29 0 77 0
30DEC26 3.80 P 0.00 0.00 0.00 0.31 +0.04 29 0 45 0
30DEC26 3.90 P 0.00 0.00 0.00 0.37 +0.05 30 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.40 +0.01 27 0 73 0
30DEC26 4.10 P 0.00 0.00 0.00 0.47 +0.04 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.53 +0.03 26 0 50 0
30DEC26 4.30 P 0.00 0.00 0.00 0.60 +0.02 26 0 10 0
30DEC26 4.40 P 0.00 0.00 0.00 0.68 +0.02 26 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.76 +0.04 26 0 33 0
30DEC26 4.60 P 0.00 0.00 0.00 0.84 +0.04 25 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.92 +0.02 23 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.01 +0.03 23 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 1.09 +0.02 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.18 +0.03 0 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 1.41 +0.01 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.66 +0.02 0 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 1.94 +0.07 26 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.19 +0.06 30 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 2.44 +0.07 34 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.69 +0.07 37 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.93 +0.06 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.18 +0.06 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.43 +0.06 0 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.14 +0.01 28 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.17 +0.01 28 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.21 +0.02 28 0 16 0
30MAR27 3.60 P 0.00 0.00 0.00 0.25 +0.02 28 0 24 0
30MAR27 3.70 P 0.00 0.00 0.00 0.30 +0.03 28 0 26 0
30MAR27 3.80 P 0.00 0.00 0.00 0.35 +0.03 28 0 7 0
30MAR27 3.90 P 0.00 0.00 0.00 0.41 +0.04 28 0 5 0
30MAR27 4.00 P 0.00 0.00 0.00 0.44 +0.02 26 0 55 0
30MAR27 4.10 P 0.00 0.00 0.00 0.50 +0.02 26 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.57 +0.02 26 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.64 +0.02 26 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.71 +0.02 25 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.79 +0.03 26 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.86 +0.03 24 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.94 +0.02 24 0 10 0
30MAR27 4.80 P 0.00 0.00 0.00 1.03 +0.02 24 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.11 +0.02 22 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.20 +0.02 20 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.46 +0.06 26 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.70 +0.06 27 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.95 +0.06 30 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.19 +0.06 27 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.44 +0.07 30 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.69 +0.07 33 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.93 +0.06 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.18 +0.06 0 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.13 +0.02 29 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.15 +0.01 28 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.19 +0.02 29 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.22 +0.02 28 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.25 +0.01 28 0 30 0
29JUN27 3.60 P 0.00 0.00 0.00 0.30 +0.02 28 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.35 +0.03 28 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.40 +0.03 28 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.46 +0.05 29 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.50 +0.04 28 0 10 0
29JUN27 4.10 P 0.00 0.00 0.00 0.56 +0.02 27 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.62 +0.03 27 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.69 +0.03 27 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.76 +0.04 27 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.83 +0.03 26 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.90 +0.03 26 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.01 +0.07 28 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.09 +0.07 28 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.18 +0.07 29 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.26 +0.07 28 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.48 +0.05 28 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.72 +0.06 29 0 0 0
TOTAL PUT 70 2,814 +15
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$ 132.80
26JUN26 100.00 C 0.00 0.00 0.00 32.83 +4.07 0 0 0 0
26JUN26 102.50 C 0.00 0.00 0.00 30.33 +4.07 0 0 0 0
26JUN26 105.00 C 0.00 0.00 0.00 27.83 +4.06 0 0 0 0
26JUN26 107.50 C 0.00 0.00 0.00 25.33 +4.05 0 0 0 0
26JUN26 110.00 C 0.00 0.00 0.00 22.84 +4.04 64 0 0 0
26JUN26 112.50 C 0.00 0.00 0.00 20.34 +3.99 56 0 0 0
26JUN26 115.00 C 0.00 0.00 0.00 17.85 +3.90 55 0 0 0
26JUN26 117.50 C 0.00 0.00 0.00 15.39 +3.75 56 0 0 0
26JUN26 120.00 C 0.00 0.00 0.00 12.97 +3.51 56 0 0 0
26JUN26 122.50 C 0.00 0.00 0.00 10.64 +3.17 56 0 0 0
26JUN26 125.00 C 0.00 0.00 0.00 8.45 +2.92 56 0 23 0
26JUN26 127.50 C 0.00 0.00 0.00 6.46 +2.38 56 0 30 0
26JUN26 130.00 C 0.00 0.00 0.00 4.62 +1.72 54 0 0 0
26JUN26 132.50 C 1.83 2.41 1.70 3.24 +1.26 55 22 45 -8
26JUN26 135.00 C 1.18 2.40 1.18 2.22 +0.92 56 7 7 +7
26JUN26 137.50 C 0.00 0.00 0.00 1.44 +0.62 57 0 0 0
26JUN26 140.00 C 0.00 0.00 0.00 0.86 +0.33 57 0 0 0
26JUN26 142.50 C 0.75 0.75 0.75 0.49 +0.18 57 1 1 +1
26JUN26 145.00 C 0.00 0.00 0.00 0.26 +0.09 56 0 0 0
26JUN26 147.50 C 0.00 0.00 0.00 0.13 +0.04 56 0 0 0
26JUN26 150.00 C 0.00 0.00 0.00 0.07 +0.02 57 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 52.84 +4.07 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 50.34 +4.07 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 47.85 +4.08 103 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 45.35 +4.08 94 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 42.85 +4.07 83 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 40.35 +4.07 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 37.85 +4.07 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 35.35 +4.07 0 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 32.85 +4.06 0 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 30.36 +4.07 63 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 27.86 +4.06 55 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 25.36 +4.05 48 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 22.86 +4.01 38 0 2 0
29JUN26 112.50 C 0.00 0.00 0.00 20.99 +4.57 89 0 17 0
29JUN26 115.00 C 0.00 0.00 0.00 17.90 +3.84 47 0 36 0
29JUN26 117.50 C 0.00 0.00 0.00 15.47 +3.68 48 0 103 0
29JUN26 120.00 C 0.00 0.00 0.00 13.09 +3.43 47 0 333 0
29JUN26 122.50 C 0.00 0.00 0.00 10.81 +3.09 47 0 283 0
29JUN26 125.00 C 0.00 0.00 0.00 8.69 +2.69 47 0 44 0
29JUN26 127.50 C 0.00 0.00 0.00 6.67 +2.29 46 0 233 0
29JUN26 130.00 C 2.71 2.71 2.71 4.94 +1.74 45 16 492 -16
29JUN26 132.50 C 2.79 4.22 2.79 3.58 +1.32 46 116 282 +114
29JUN26 135.00 C 1.23 2.81 1.23 2.57 +1.02 47 183 251 +90
29JUN26 137.50 C 1.60 2.32 1.60 1.77 +0.75 48 45 81 -15
29JUN26 140.00 C 0.90 1.70 0.90 1.14 +0.44 48 57 166 +21
29JUN26 142.50 C 0.00 0.00 0.00 0.70 +0.27 48 0 135 0
29JUN26 145.00 C 0.53 0.53 0.53 0.41 +0.15 48 8 656 -3
29JUN26 147.50 C 0.00 0.00 0.00 0.23 +0.08 47 0 91 0
29JUN26 150.00 C 0.31 0.31 0.31 0.13 +0.04 48 1 171 0
29JUN26 152.50 C 0.00 0.00 0.00 0.07 +0.02 48 0 161 0
29JUN26 155.00 C 0.00 0.00 0.00 0.04 +0.01 49 0 25 0
29JUN26 157.50 C 0.00 0.00 0.00 0.02 0.00 49 0 68 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 49 0 32 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 53 0 7 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 56 0 34 0
03JUL26 105.00 C 0.00 0.00 0.00 28.26 - 83 0 0 -
03JUL26 107.50 C 0.00 0.00 0.00 25.97 - 84 0 0 -
03JUL26 110.00 C 0.00 0.00 0.00 22.94 - 48 0 0 -
03JUL26 112.50 C 0.00 0.00 0.00 20.99 - 70 0 0 -
03JUL26 115.00 C 0.00 0.00 0.00 18.07 - 48 0 0 -
03JUL26 117.50 C 0.00 0.00 0.00 15.73 - 48 0 0 -
03JUL26 120.00 C 0.00 0.00 0.00 13.47 - 48 0 0 -
03JUL26 122.50 C 0.00 0.00 0.00 11.34 - 48 0 0 -
03JUL26 125.00 C 0.00 0.00 0.00 9.36 - 48 0 0 -
03JUL26 127.50 C 0.00 0.00 0.00 7.57 - 48 0 0 -
03JUL26 130.00 C 0.00 0.00 0.00 5.98 - 48 0 0 -
03JUL26 132.50 C 0.00 0.00 0.00 4.57 - 47 0 0 -
03JUL26 135.00 C 0.00 0.00 0.00 3.48 - 47 0 0 -
03JUL26 137.50 C 0.00 0.00 0.00 2.63 - 48 0 0 -
03JUL26 140.00 C 0.00 0.00 0.00 1.92 - 48 0 0 -
03JUL26 142.50 C 0.00 0.00 0.00 1.35 - 48 0 0 -
03JUL26 145.00 C 1.31 1.31 1.31 0.92 - 48 15 15 -
03JUL26 147.50 C 0.00 0.00 0.00 0.62 - 48 0 0 -
03JUL26 150.00 C 0.70 0.70 0.69 0.40 - 48 25 25 -
30JUL26 92.50 C 0.00 0.00 0.00 41.31 +5.03 74 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 39.15 +4.98 76 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 36.71 +5.17 72 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 34.30 +5.09 69 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 31.61 +4.73 61 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 29.42 +4.59 61 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 27.04 +4.83 58 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 24.76 +4.23 56 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 22.54 +4.03 54 0 24 0
30JUL26 115.00 C 0.00 0.00 0.00 20.40 +3.80 52 0 31 0
30JUL26 117.50 C 0.00 0.00 0.00 17.83 +3.03 47 0 45 0
30JUL26 120.00 C 0.00 0.00 0.00 15.96 +2.85 47 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 14.20 +2.65 47 0 45 0
30JUL26 125.00 C 0.00 0.00 0.00 12.56 +2.75 47 0 40 0
30JUL26 127.50 C 0.00 0.00 0.00 10.93 +2.39 46 0 13 0
30JUL26 130.00 C 0.00 0.00 0.00 9.62 +2.23 46 0 15 0
30JUL26 132.50 C 6.70 6.70 6.70 8.24 +1.89 46 1 23 -1
30JUL26 135.00 C 0.00 0.00 0.00 7.20 +1.77 46 0 60 0
30JUL26 137.50 C 6.40 6.40 6.40 6.40 +1.78 48 3 44 +3
30JUL26 140.00 C 5.45 5.45 5.45 5.45 +1.52 48 1 37 +1
30JUL26 142.50 C 0.00 0.00 0.00 4.63 +1.30 47 0 49 0
30JUL26 145.00 C 0.00 0.00 0.00 3.92 +1.08 47 0 72 0
30JUL26 147.50 C 0.00 0.00 0.00 3.29 +0.89 47 0 76 0
30JUL26 150.00 C 3.05 3.05 3.05 2.75 +0.74 47 1 48 +1
30JUL26 152.50 C 0.00 0.00 0.00 2.28 +0.63 47 0 73 0
30JUL26 155.00 C 0.00 0.00 0.00 1.88 +0.53 47 0 70 0
30JUL26 157.50 C 0.00 0.00 0.00 1.55 +0.44 47 0 30 0
30JUL26 160.00 C 0.00 0.00 0.00 1.27 +0.37 47 0 120 0
30JUL26 162.50 C 0.00 0.00 0.00 1.03 +0.30 47 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 0.84 +0.26 47 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 39.15 +4.59 54 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 36.71 +4.25 52 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 34.30 +3.96 49 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 31.94 +4.08 47 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 30.67 +4.68 55 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 28.51 +4.88 54 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 25.65 +3.70 47 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 23.70 +3.26 47 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 21.83 +3.14 47 0 22 0
28AUG26 117.50 C 0.00 0.00 0.00 20.05 +3.00 47 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 18.36 +2.86 47 0 21 0
28AUG26 122.50 C 0.00 0.00 0.00 16.76 +2.72 47 0 7 0
28AUG26 125.00 C 0.00 0.00 0.00 15.18 +2.77 47 0 30 0
28AUG26 127.50 C 0.00 0.00 0.00 13.66 +2.39 46 0 15 0
28AUG26 130.00 C 0.00 0.00 0.00 12.37 +2.25 47 0 42 0
28AUG26 132.50 C 0.00 0.00 0.00 11.19 +2.11 47 0 15 0
28AUG26 135.00 C 9.95 11.21 9.95 10.10 +1.97 47 11 5 +5
28AUG26 137.50 C 0.00 0.00 0.00 9.11 +1.84 47 0 20 0
28AUG26 140.00 C 0.00 0.00 0.00 8.20 +1.70 47 0 30 0
28AUG26 142.50 C 0.00 0.00 0.00 7.38 +1.55 48 0 15 0
28AUG26 145.00 C 0.00 0.00 0.00 6.59 +1.38 48 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 5.91 +1.31 48 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 5.26 +1.34 48 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 4.65 +1.21 48 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 3.98 +0.97 47 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 3.50 +0.87 47 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 3.08 +0.79 47 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 2.70 +0.71 47 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 53.41 +4.02 46 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 50.99 +4.01 46 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 48.58 +4.21 46 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 46.21 +3.95 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 43.86 +3.90 46 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 41.56 +3.85 46 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 39.29 +4.01 46 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 37.08 +3.95 46 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 34.92 +4.15 46 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 32.81 +3.81 46 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 30.77 +3.94 46 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 29.60 +4.76 51 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 27.70 +4.53 51 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 25.83 +4.26 50 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 24.00 +3.78 50 0 110 0
29SEP26 117.50 C 0.00 0.00 0.00 22.27 +3.61 49 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 20.02 +2.81 46 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 18.56 +2.78 46 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 17.11 +2.30 46 0 68 0
29SEP26 127.50 C 0.00 0.00 0.00 15.77 +2.66 46 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 14.51 +2.52 46 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 13.25 +2.30 46 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 12.14 +2.15 46 0 203 0
29SEP26 137.50 C 0.00 0.00 0.00 11.13 +2.02 46 0 610 0
29SEP26 140.00 C 0.00 0.00 0.00 10.18 +1.87 46 0 1,482 0
29SEP26 142.50 C 0.00 0.00 0.00 9.31 +1.74 46 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 8.51 +1.60 47 0 30 0
29SEP26 147.50 C 7.35 7.35 7.35 7.77 +1.44 47 15 15 0
29SEP26 150.00 C 0.00 0.00 0.00 7.11 +1.56 47 0 30 0
29SEP26 152.50 C 0.00 0.00 0.00 6.49 +1.47 47 0 45 0
29SEP26 155.00 C 0.00 0.00 0.00 5.72 +1.24 46 0 114 0
29SEP26 157.50 C 0.00 0.00 0.00 5.19 +1.15 46 0 85 0
29SEP26 160.00 C 0.00 0.00 0.00 4.66 +1.02 46 0 32 0
29SEP26 162.50 C 0.00 0.00 0.00 4.21 +0.98 46 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 3.81 +0.91 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 54.34 +3.77 44 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 52.08 +3.74 44 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 49.85 +3.70 44 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 47.68 +3.68 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 45.51 +3.61 44 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 43.45 +3.59 44 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 41.38 +3.52 44 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 39.41 +3.49 44 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 37.48 +3.42 44 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 35.57 +3.33 44 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 33.79 +3.31 44 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 32.02 +3.02 44 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 30.31 +3.14 44 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 28.71 +3.11 44 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 27.11 +2.98 44 0 4 0
30DEC26 117.50 C 0.00 0.00 0.00 25.60 +3.05 44 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 24.19 +3.08 44 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 23.46 +3.53 46 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 22.08 +3.34 46 0 81 0
30DEC26 127.50 C 0.00 0.00 0.00 20.83 +3.30 46 0 80 0
30DEC26 130.00 C 0.00 0.00 0.00 19.57 +2.84 46 0 23 0
30DEC26 132.50 C 0.00 0.00 0.00 18.33 +2.59 46 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 17.28 +2.49 46 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 16.23 +2.40 45 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 15.17 +2.20 45 0 6 0
30DEC26 142.50 C 14.04 14.04 14.04 14.22 +2.03 45 5 18 +5
30DEC26 145.00 C 0.00 0.00 0.00 13.36 +1.92 45 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 12.50 +1.76 45 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 11.64 +1.56 45 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 10.91 +1.65 45 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 10.23 +1.63 45 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 9.54 +1.53 45 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 8.86 +1.36 45 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 8.05 +1.05 44 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 7.54 +0.86 44 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 55.85 +3.57 45 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 53.71 +3.80 45 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 51.68 +3.80 45 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 49.65 +3.77 45 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 47.66 +3.67 45 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 45.77 +3.68 45 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 43.87 +3.61 45 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 42.04 +3.52 45 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 40.30 +3.52 45 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 38.56 +3.41 45 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 36.86 +3.35 45 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 35.30 +3.37 45 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 33.73 +3.33 45 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 32.17 +3.23 45 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 30.75 +3.21 45 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 29.38 +3.08 45 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 28.00 +2.97 45 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 26.86 +3.01 45 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 25.59 +2.92 45 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 24.37 +2.89 45 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 23.21 +2.78 45 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 22.10 +2.66 45 0 12 0
30MAR27 135.00 C 0.00 0.00 0.00 21.05 +2.60 45 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 20.03 +2.42 45 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 19.08 +2.52 45 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 18.18 +2.52 45 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 17.30 +2.45 45 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 16.79 +2.66 46 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 15.96 +2.57 46 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 15.14 +2.48 46 0 2,500 0
30MAR27 155.00 C 0.00 0.00 0.00 14.31 +2.29 45 0 1,215 0
30MAR27 157.50 C 0.00 0.00 0.00 13.64 +2.04 45 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 12.97 +1.93 45 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 11.97 +1.53 45 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 11.60 +1.95 45 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 45.82 +3.29 43 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 44.11 +3.29 43 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 42.39 +3.15 43 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 40.76 +3.06 44 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 39.22 +3.05 44 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 37.68 +3.03 44 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 36.14 +2.84 44 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 34.72 +2.77 43 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 33.37 +2.77 43 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 32.02 +2.75 43 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 30.67 +2.75 44 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 29.42 +2.73 43 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 28.26 +2.69 43 0 15 0
29JUN27 127.50 C 0.00 0.00 0.00 27.10 +2.60 43 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 26.72 +3.25 45 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 25.39 +2.89 45 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 24.37 +2.80 45 0 30 0
29JUN27 137.50 C 0.00 0.00 0.00 23.39 +2.72 45 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 22.41 +2.60 44 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 21.55 +2.56 45 0 6 0
29JUN27 145.00 C 18.13 18.13 18.13 20.57 +2.37 45 6 3 -6
29JUN27 147.50 C 0.00 0.00 0.00 19.76 +2.31 45 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 18.95 +2.22 45 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 18.14 +2.34 44 0 0 0
TOTAL CALL 539 12,332 +199
26JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26JUN26 107.50 P 0.00 0.00 0.00 0.01 -0.01 75 0 0 0
26JUN26 110.00 P 0.00 0.00 0.00 0.01 -0.03 67 0 0 0
26JUN26 112.50 P 0.00 0.00 0.00 0.01 -0.07 60 0 0 0
26JUN26 115.00 P 0.00 0.00 0.00 0.02 -0.16 57 0 0 0
26JUN26 117.50 P 0.00 0.00 0.00 0.06 -0.32 58 0 0 0
26JUN26 120.00 P 0.15 0.15 0.15 0.14 -0.56 57 1 17 +1
26JUN26 122.50 P 0.00 0.00 0.00 0.31 -0.92 57 0 21 0
26JUN26 125.00 P 1.90 1.90 1.90 0.62 -1.36 57 2 17 0
26JUN26 127.50 P 0.00 0.00 0.00 1.14 -1.89 57 0 0 0
26JUN26 130.00 P 1.99 1.99 1.65 1.93 -2.42 57 16 16 +16
26JUN26 132.50 P 2.90 2.90 2.90 3.05 -2.89 58 8 8 +8
26JUN26 135.00 P 0.00 0.00 0.00 4.45 -3.12 58 0 0 0
26JUN26 137.50 P 0.00 0.00 0.00 6.24 -3.34 60 0 0 0
26JUN26 140.00 P 0.00 0.00 0.00 8.00 -3.74 56 0 0 0
26JUN26 142.50 P 0.00 0.00 0.00 10.14 -3.90 56 0 0 0
26JUN26 145.00 P 0.00 0.00 0.00 12.42 -3.99 56 0 0 0
26JUN26 147.50 P 0.00 0.00 0.00 14.80 -4.04 56 0 0 0
26JUN26 150.00 P 0.00 0.00 0.00 17.24 -4.53 56 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 99 0 1,005 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 93 0 1 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 86 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 80 0 45 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 74 0 419 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 68 0 41 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 62 0 79 0
29JUN26 107.50 P 0.06 0.06 0.06 0.01 -0.02 56 9 577 -9
29JUN26 110.00 P 0.00 0.00 0.00 0.01 -0.05 51 0 99 0
29JUN26 112.50 P 0.00 0.00 0.00 0.02 -0.11 49 0 91 0
29JUN26 115.00 P 0.00 0.00 0.00 0.05 -0.22 49 0 154 0
29JUN26 117.50 P 0.00 0.00 0.00 0.11 -0.39 48 0 97 0
29JUN26 120.00 P 0.83 0.83 0.83 0.23 -0.66 48 15 250 0
29JUN26 122.50 P 0.00 0.00 0.00 0.46 -1.00 48 0 126 0
29JUN26 125.00 P 2.08 2.08 1.68 0.80 -1.45 47 27 77 +27
29JUN26 127.50 P 3.18 3.18 1.20 1.44 -1.88 48 36 56 -6
29JUN26 130.00 P 2.40 2.40 1.93 2.26 -2.38 48 27 58 +22
29JUN26 132.50 P 0.00 0.00 0.00 3.42 -2.61 49 0 25 0
29JUN26 135.00 P 0.00 0.00 0.00 4.84 -2.96 49 0 439 0
29JUN26 137.50 P 0.00 0.00 0.00 6.36 -3.41 47 0 31 0
29JUN26 140.00 P 0.00 0.00 0.00 8.23 -3.66 47 0 40 0
29JUN26 142.50 P 0.00 0.00 0.00 10.32 -3.81 47 0 46 0
29JUN26 145.00 P 0.00 0.00 0.00 12.55 -3.92 47 0 480 0
29JUN26 147.50 P 0.00 0.00 0.00 14.87 -4.01 47 0 3 0
29JUN26 150.00 P 0.00 0.00 0.00 17.28 -4.49 48 0 15 0
29JUN26 152.50 P 0.00 0.00 0.00 19.73 -4.57 48 0 30 0
29JUN26 155.00 P 0.00 0.00 0.00 22.21 -4.09 49 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 24.70 -4.10 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 27.20 -4.10 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 29.70 -4.10 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 32.20 -4.10 0 0 0 0
03JUL26 105.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
03JUL26 107.50 P 0.00 0.00 0.00 0.02 - 48 0 0 -
03JUL26 110.00 P 0.00 0.00 0.00 0.05 - 49 0 0 -
03JUL26 112.50 P 0.00 0.00 0.00 0.09 - 48 0 0 -
03JUL26 115.00 P 0.00 0.00 0.00 0.18 - 48 0 0 -
03JUL26 117.50 P 0.00 0.00 0.00 0.34 - 48 0 0 -
03JUL26 120.00 P 0.00 0.00 0.00 0.58 - 48 0 0 -
03JUL26 122.50 P 0.00 0.00 0.00 0.96 - 48 0 0 -
03JUL26 125.00 P 2.10 2.10 2.10 1.50 - 48 1 1 -
03JUL26 127.50 P 0.00 0.00 0.00 2.20 - 48 0 0 -
03JUL26 130.00 P 0.00 0.00 0.00 3.13 - 48 0 0 -
03JUL26 132.50 P 0.00 0.00 0.00 4.30 - 49 0 0 -
03JUL26 135.00 P 0.00 0.00 0.00 5.76 - 50 0 0 -
03JUL26 137.50 P 0.00 0.00 0.00 7.29 - 49 0 0 -
03JUL26 140.00 P 0.00 0.00 0.00 8.96 - 48 0 0 -
03JUL26 142.50 P 0.00 0.00 0.00 10.91 - 48 0 0 -
03JUL26 145.00 P 0.00 0.00 0.00 13.00 - 48 0 0 -
03JUL26 147.50 P 0.00 0.00 0.00 15.21 - 48 0 0 -
03JUL26 150.00 P 0.00 0.00 0.00 17.51 - 48 0 0 -
30JUL26 92.50 P 0.00 0.00 0.00 0.05 -0.05 47 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 0.08 -0.09 47 0 1 0
30JUL26 97.50 P 0.00 0.00 0.00 0.13 -0.13 47 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 0.21 -0.16 47 0 34 0
30JUL26 102.50 P 0.00 0.00 0.00 0.32 -0.25 47 0 30 0
30JUL26 105.00 P 0.00 0.00 0.00 0.46 -0.35 47 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 0.67 -0.45 47 0 46 0
30JUL26 110.00 P 0.00 0.00 0.00 0.94 -0.57 47 0 30 0
30JUL26 112.50 P 0.00 0.00 0.00 1.30 -0.72 47 0 17 0
30JUL26 115.00 P 0.00 0.00 0.00 1.73 -0.89 47 0 31 0
30JUL26 117.50 P 3.10 3.10 3.10 2.24 -1.07 47 1 43 0
30JUL26 120.00 P 0.00 0.00 0.00 2.91 -1.25 47 20 44 +12
30JUL26 122.50 P 0.00 0.00 0.00 3.61 -1.52 47 0 52 0
30JUL26 125.00 P 0.00 0.00 0.00 4.47 -1.73 47 20 96 +20
30JUL26 127.50 P 0.00 0.00 0.00 5.45 -1.99 47 0 36 0
30JUL26 130.00 P 0.00 0.00 0.00 6.55 -2.24 47 0 35 0
30JUL26 132.50 P 8.60 8.60 7.50 7.84 -2.40 47 2 71 +2
30JUL26 135.00 P 0.00 0.00 0.00 9.18 -2.69 47 0 39 0
30JUL26 137.50 P 0.00 0.00 0.00 10.68 -2.48 47 0 45 0
30JUL26 140.00 P 0.00 0.00 0.00 12.20 -2.74 47 0 21 0
30JUL26 142.50 P 0.00 0.00 0.00 13.85 -2.95 47 0 22 0
30JUL26 145.00 P 0.00 0.00 0.00 15.63 -3.12 47 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 17.55 -3.79 47 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 19.49 -3.99 47 0 30 0
30JUL26 152.50 P 0.00 0.00 0.00 21.57 -4.23 47 0 15 0
30JUL26 155.00 P 0.00 0.00 0.00 23.68 -4.39 47 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 25.87 -4.30 47 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 28.17 -4.07 48 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 30.19 -4.45 44 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 32.56 -4.61 44 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 0.46 -0.20 47 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 0.63 -0.25 47 0 2 0
28AUG26 100.00 P 0.00 0.00 0.00 0.84 -0.31 47 0 2 0
28AUG26 102.50 P 0.00 0.00 0.00 1.11 -0.40 47 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 1.44 -0.46 47 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 1.82 -0.59 47 0 45 0
28AUG26 110.00 P 0.00 0.00 0.00 2.30 -0.77 47 0 30 0
28AUG26 112.50 P 0.00 0.00 0.00 2.90 -0.85 48 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 3.53 -0.99 48 0 31 0
28AUG26 117.50 P 0.00 0.00 0.00 4.17 -1.22 48 0 37 0
28AUG26 120.00 P 0.00 0.00 0.00 4.98 -1.38 47 0 1 0
28AUG26 122.50 P 0.00 0.00 0.00 5.85 -1.57 47 0 78 0
28AUG26 125.00 P 7.00 7.00 7.00 6.83 -1.77 47 10 122 0
28AUG26 127.50 P 0.00 0.00 0.00 7.90 -1.97 47 0 114 0
28AUG26 130.00 P 0.00 0.00 0.00 9.19 -2.05 48 0 0 0
28AUG26 132.50 P 11.21 11.21 11.21 10.45 -2.26 48 15 30 +15
28AUG26 135.00 P 0.00 0.00 0.00 11.65 -2.18 47 0 4 0
28AUG26 137.50 P 0.00 0.00 0.00 13.18 -2.27 47 0 30 0
28AUG26 140.00 P 0.00 0.00 0.00 14.73 -2.88 47 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 16.49 -2.95 48 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 17.55 -3.76 45 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 19.38 -3.91 45 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 21.17 -4.12 45 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 23.30 -4.03 46 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 24.98 -4.43 44 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 27.12 -4.58 45 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 29.26 -4.53 45 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 31.01 -5.23 42 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.16 -0.06 46 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.23 -0.07 46 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.32 -0.11 46 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.44 -0.13 46 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.59 -0.18 46 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 0.78 -0.23 46 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 1.01 -0.28 46 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 1.29 -0.35 46 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 1.63 -0.39 46 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 2.01 -0.50 46 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 2.47 -0.56 46 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 2.99 -0.67 46 0 22 0
29SEP26 110.00 P 4.40 4.40 4.10 3.58 -0.89 46 11 12 -2
29SEP26 112.50 P 0.00 0.00 0.00 4.27 -1.01 46 0 1,030 0
29SEP26 115.00 P 0.00 0.00 0.00 4.98 -1.17 46 0 99 0
29SEP26 117.50 P 0.00 0.00 0.00 5.73 -1.38 46 0 60 0
29SEP26 120.00 P 0.00 0.00 0.00 6.62 -1.55 46 0 166 0
29SEP26 122.50 P 0.00 0.00 0.00 7.59 -1.68 46 0 96 0
29SEP26 125.00 P 0.00 0.00 0.00 8.65 -1.89 46 0 38 0
29SEP26 127.50 P 11.24 11.24 11.24 9.79 -2.02 46 100 555 +100
29SEP26 130.00 P 0.00 0.00 0.00 11.01 -2.21 46 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 12.32 -1.95 46 0 27 0
29SEP26 135.00 P 0.00 0.00 0.00 13.83 -2.37 46 0 275 0
29SEP26 137.50 P 0.00 0.00 0.00 15.25 -2.62 46 0 367 0
29SEP26 140.00 P 0.00 0.00 0.00 16.26 -3.28 44 0 175 0
29SEP26 142.50 P 0.00 0.00 0.00 17.83 -3.46 44 0 6 0
29SEP26 145.00 P 0.00 0.00 0.00 19.55 -3.55 45 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 21.56 -3.40 46 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 22.98 -3.90 44 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 24.85 -4.03 44 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 27.00 -3.99 45 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 29.16 -3.94 46 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 31.00 -4.17 46 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 33.05 -4.32 46 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 35.05 -4.38 45 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.75 -0.24 44 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 0.96 -0.29 44 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 1.19 -0.35 44 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 1.49 -0.39 44 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 1.79 -0.49 44 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 2.19 -0.50 44 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 2.59 -0.64 44 0 53 0
30DEC26 97.50 P 0.00 0.00 0.00 3.09 -0.68 44 0 47 0
30DEC26 100.00 P 0.00 0.00 0.00 3.62 -0.77 44 0 32 0
30DEC26 102.50 P 0.00 0.00 0.00 4.18 -0.91 44 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 4.87 -0.91 44 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 5.57 -1.08 44 0 10 0
30DEC26 110.00 P 0.00 0.00 0.00 6.33 -1.19 44 0 4 0
30DEC26 112.50 P 0.00 0.00 0.00 6.99 -1.42 43 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 7.83 -1.57 43 0 76 0
30DEC26 117.50 P 0.00 0.00 0.00 8.88 -1.59 44 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 9.83 -1.78 43 0 37 0
30DEC26 122.50 P 0.00 0.00 0.00 10.97 -1.84 44 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 12.12 -1.97 44 0 82 0
30DEC26 127.50 P 0.00 0.00 0.00 13.32 -2.14 44 0 368 0
30DEC26 130.00 P 0.00 0.00 0.00 14.53 -2.34 43 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 15.96 -2.39 44 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 17.04 -2.66 43 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 18.76 -2.64 44 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 20.23 -2.93 44 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 22.01 -2.88 44 0 20 0
30DEC26 145.00 P 0.00 0.00 0.00 23.55 -3.07 44 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 25.20 -3.18 44 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 26.51 -3.79 43 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 28.72 -3.49 44 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 30.33 -3.79 43 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 32.53 -3.41 44 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 34.12 -3.81 44 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 36.08 -3.86 44 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 38.20 -3.79 44 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 1.72 -0.19 45 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 2.04 -0.34 45 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 2.45 -0.36 45 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 2.87 -0.42 45 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 3.34 -0.51 45 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 3.89 -0.52 45 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 4.45 -0.56 45 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 5.07 -0.59 45 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 5.79 -0.56 45 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 6.50 -0.64 45 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 7.26 -0.77 45 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 8.15 -0.77 45 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 9.04 -0.80 45 0 2 0
30MAR27 112.50 P 0.00 0.00 0.00 9.94 -0.83 45 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 10.99 -0.84 45 0 16 0
30MAR27 117.50 P 0.00 0.00 0.00 11.71 -1.23 44 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 12.76 -1.40 44 0 35 0
30MAR27 122.50 P 0.00 0.00 0.00 13.84 -1.56 44 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 15.08 -1.61 44 0 42 0
30MAR27 127.50 P 0.00 0.00 0.00 16.33 -1.70 43 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 17.58 -1.87 43 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 18.87 -1.99 43 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 20.90 -1.63 45 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 21.71 -2.32 43 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 23.15 -2.63 43 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 24.60 -2.50 43 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 26.17 -2.74 43 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 28.65 -2.04 45 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 30.32 -2.15 45 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 32.00 -2.12 45 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 33.70 -2.26 45 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 35.53 -2.28 45 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 37.38 -2.29 45 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 39.23 -2.32 45 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 41.08 -2.46 45 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 5.78 -0.79 43 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 6.50 -0.80 43 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 7.23 -0.94 43 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 8.04 -1.03 44 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 8.94 -1.03 44 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 9.84 -1.15 43 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 10.75 -1.25 44 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 11.78 -1.30 43 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 12.87 -1.33 43 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 13.68 -1.69 43 0 15 0
29JUN27 120.00 P 0.00 0.00 0.00 14.89 -1.70 43 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 15.80 -2.06 43 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 17.05 -2.14 42 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 18.58 -2.00 43 0 9 0
29JUN27 130.00 P 0.00 0.00 0.00 19.90 -2.11 43 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 21.00 -2.49 43 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 22.74 -2.27 43 0 9 0
29JUN27 137.50 P 0.00 0.00 0.00 23.96 -2.62 43 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 25.72 -2.47 43 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 27.28 -2.33 43 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 28.88 -2.41 43 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 30.68 -2.51 43 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 32.36 -2.31 44 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 34.04 -2.33 43 0 0 0
TOTAL PUT 321 10,837 +206
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$ 30.74
26JUN26 21.00 C 0.00 0.00 0.00 9.75 -0.08 133 0 0 0
26JUN26 22.00 C 0.00 0.00 0.00 8.75 -0.08 117 0 0 0
26JUN26 23.00 C 0.00 0.00 0.00 7.75 -0.08 102 0 0 0
26JUN26 24.00 C 0.00 0.00 0.00 6.75 -0.08 87 0 0 0
26JUN26 25.00 C 0.00 0.00 0.00 5.75 -0.09 73 0 0 0
26JUN26 26.00 C 0.00 0.00 0.00 4.75 -0.09 59 0 0 0
26JUN26 27.00 C 0.00 0.00 0.00 3.77 -0.09 65 0 0 0
26JUN26 28.00 C 2.05 2.06 2.05 2.83 -0.09 65 30 62 +4
26JUN26 29.00 C 1.25 1.98 1.25 1.91 -0.10 57 45 105 +14
26JUN26 30.00 C 0.71 1.42 0.71 1.19 -0.14 59 59 300 +37
26JUN26 31.00 C 0.45 0.76 0.40 0.66 -0.16 60 222 251 +167
26JUN26 32.00 C 0.30 0.43 0.30 0.35 -0.13 63 30 63 +25
26JUN26 33.00 C 0.14 0.23 0.14 0.19 -0.08 67 27 72 +20
26JUN26 34.00 C 0.00 0.00 0.00 0.10 -0.04 71 0 22 0
26JUN26 35.00 C 0.00 0.00 0.00 0.05 -0.02 74 0 0 0
26JUN26 36.00 C 0.00 0.00 0.00 0.02 -0.02 74 0 0 0
26JUN26 37.00 C 0.00 0.00 0.00 0.01 -0.01 76 0 0 0
26JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 13.25 -0.08 123 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 12.75 -0.09 111 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.41 +0.07 225 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 11.75 -0.09 0 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 11.25 -0.09 0 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 10.92 +0.08 198 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 9.75 -0.09 0 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 8.75 -0.09 0 0 30 0
29JUN26 23.00 C 0.00 0.00 0.00 7.75 -0.09 0 0 14 0
29JUN26 24.00 C 0.00 0.00 0.00 6.75 -0.09 0 0 38 0
29JUN26 25.00 C 0.00 0.00 0.00 5.76 -0.09 62 0 31 0
29JUN26 26.00 C 0.00 0.00 0.00 4.76 -0.11 51 0 55 0
29JUN26 27.00 C 0.00 0.00 0.00 3.79 -0.11 53 0 463 0
29JUN26 28.00 C 0.00 0.00 0.00 2.83 -0.19 48 0 105 0
29JUN26 29.00 C 1.10 2.03 1.10 1.98 -0.15 49 35 293 -4
29JUN26 30.00 C 0.83 1.16 0.82 1.26 -0.19 49 217 247 -110
29JUN26 31.00 C 0.49 0.77 0.49 0.74 -0.17 50 68 488 -14
29JUN26 32.00 C 0.30 0.38 0.30 0.42 -0.13 52 8 611 -2
29JUN26 33.00 C 0.13 0.30 0.13 0.23 -0.08 54 28 1,183 0
29JUN26 34.00 C 0.08 0.08 0.08 0.12 -0.04 56 30 1,212 -30
29JUN26 35.00 C 0.00 0.00 0.00 0.06 -0.03 58 0 784 0
29JUN26 36.00 C 0.00 0.00 0.00 0.04 0.00 62 0 727 0
29JUN26 37.00 C 0.02 0.02 0.02 0.02 0.00 63 4 1,119 -4
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,067 0
29JUN26 39.00 C 0.01 0.01 0.01 0.01 0.00 72 15 630 -15
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 78 0 2,829 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 85 0 412 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 91 0 878 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 97 0 311 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 102 0 1,060 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 108 0 913 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 113 0 1,022 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 119 0 220 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 124 0 350 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 129 0 158 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 133 0 224 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 145 0 514 0
03JUL26 22.00 C 0.00 0.00 0.00 8.76 - 65 0 0 -
03JUL26 23.00 C 0.00 0.00 0.00 7.76 - 51 0 0 -
03JUL26 24.00 C 0.00 0.00 0.00 6.77 - 61 0 0 -
03JUL26 25.00 C 0.00 0.00 0.00 5.78 - 57 0 0 -
03JUL26 26.00 C 0.00 0.00 0.00 4.76 - 0 0 0 -
03JUL26 27.00 C 0.00 0.00 0.00 3.80 - 43 0 0 -
03JUL26 28.00 C 2.27 2.32 2.27 2.99 - 53 30 30 -
03JUL26 29.00 C 1.58 2.12 1.58 2.16 - 50 45 30 -
03JUL26 30.00 C 1.10 1.71 1.04 1.52 - 52 139 105 -
03JUL26 31.00 C 0.70 0.74 0.67 0.99 - 51 29 17 -
03JUL26 32.00 C 0.00 0.00 0.00 0.64 - 53 0 0 -
03JUL26 33.00 C 0.26 0.26 0.26 0.41 - 55 15 15 -
03JUL26 34.00 C 0.15 0.15 0.15 0.26 - 56 10 10 -
03JUL26 35.00 C 0.00 0.00 0.00 0.16 - 58 0 0 -
03JUL26 36.00 C 0.08 0.08 0.08 0.10 - 60 15 15 -
03JUL26 37.00 C 0.00 0.00 0.00 0.06 - 61 0 0 -
03JUL26 38.00 C 0.00 0.00 0.00 0.04 - 63 0 0 -
03JUL26 39.00 C 0.00 0.00 0.00 0.03 - 66 0 0 -
03JUL26 40.00 C 0.00 0.00 0.00 0.02 - 68 0 0 -
30JUL26 21.00 C 0.00 0.00 0.00 9.81 -0.11 47 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 8.78 -0.09 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 7.87 -0.08 50 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.11 +0.14 63 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 5.81 -0.27 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 4.97 -0.27 39 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.18 -0.35 42 0 67 0
30JUL26 28.00 C 0.00 0.00 0.00 3.57 -0.22 48 0 180 0
30JUL26 29.00 C 2.36 3.06 2.36 2.92 -0.13 48 76 159 -46
30JUL26 30.00 C 1.86 2.58 1.86 2.32 -0.12 48 62 180 +9
30JUL26 31.00 C 1.57 2.03 1.46 1.83 -0.11 48 40 661 -10
30JUL26 32.00 C 1.23 1.61 1.23 1.42 -0.12 48 38 333 -15
30JUL26 33.00 C 0.92 0.92 0.85 1.09 -0.11 48 30 915 -30
30JUL26 34.00 C 0.65 0.85 0.65 0.83 -0.10 48 65 795 +35
30JUL26 35.00 C 0.50 0.70 0.47 0.63 -0.08 49 57 1,150 -35
30JUL26 36.00 C 0.40 0.54 0.40 0.48 -0.06 50 105 532 0
30JUL26 37.00 C 0.40 0.40 0.37 0.36 -0.05 50 80 1,164 +20
30JUL26 38.00 C 0.30 0.30 0.27 0.27 -0.05 50 120 228 +114
30JUL26 39.00 C 0.00 0.00 0.00 0.21 -0.03 51 0 261 0
30JUL26 40.00 C 0.00 0.00 0.00 0.16 -0.02 52 0 442 0
30JUL26 41.00 C 0.00 0.00 0.00 0.12 -0.01 53 0 204 0
30JUL26 42.00 C 0.00 0.00 0.00 0.09 -0.01 53 0 268 0
30JUL26 43.00 C 0.00 0.00 0.00 0.07 0.00 54 0 93 0
30JUL26 44.00 C 0.00 0.00 0.00 0.05 0.00 54 0 165 0
30JUL26 45.00 C 0.00 0.00 0.00 0.04 0.00 55 0 134 0
30JUL26 46.00 C 0.06 0.06 0.06 0.03 0.00 55 20 186 -20
28AUG26 21.00 C 0.00 0.00 0.00 10.11 0.00 64 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 9.08 -0.07 56 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.25 +0.05 58 0 30 0
28AUG26 24.00 C 0.00 0.00 0.00 7.27 -0.13 52 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.51 -0.11 54 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.77 +0.05 55 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 5.00 -0.04 53 0 479 0
28AUG26 28.00 C 0.00 0.00 0.00 4.30 -0.20 52 0 222 0
28AUG26 29.00 C 3.10 3.78 3.10 3.65 -0.14 51 25 210 -5
28AUG26 30.00 C 2.63 3.33 2.62 3.11 -0.11 51 147 429 +87
28AUG26 31.00 C 2.29 2.83 2.21 2.61 -0.11 50 118 308 +40
28AUG26 32.00 C 1.85 2.39 1.85 2.21 -0.10 51 77 273 +23
28AUG26 33.00 C 1.81 1.88 1.81 1.85 -0.10 51 30 403 +1
28AUG26 34.00 C 1.29 1.29 1.29 1.55 -0.08 51 15 245 0
28AUG26 35.00 C 1.15 1.30 1.15 1.28 -0.09 51 30 119 -10
28AUG26 36.00 C 0.96 1.18 0.96 1.07 -0.09 51 109 234 -26
28AUG26 37.00 C 0.00 0.00 0.00 0.87 -0.09 51 0 135 0
28AUG26 38.00 C 0.00 0.00 0.00 0.71 -0.10 51 0 319 0
28AUG26 39.00 C 0.00 0.00 0.00 0.57 -0.09 51 0 153 0
28AUG26 40.00 C 0.00 0.00 0.00 0.46 -0.08 51 0 321 0
28AUG26 41.00 C 0.00 0.00 0.00 0.37 -0.07 51 0 336 0
28AUG26 42.00 C 0.00 0.00 0.00 0.29 -0.06 51 0 404 0
28AUG26 43.00 C 0.00 0.00 0.00 0.23 -0.05 51 0 194 0
28AUG26 44.00 C 0.25 0.26 0.25 0.18 -0.05 51 90 278 +71
29SEP26 21.00 C 0.00 0.00 0.00 10.26 +0.09 58 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.43 +0.13 58 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 8.55 +0.10 56 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.75 +0.10 56 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.96 +0.07 54 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.93 -0.23 47 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.23 -0.32 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.65 -0.23 48 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 4.20 -0.10 50 0 75 0
29SEP26 30.00 C 3.30 3.30 3.19 3.66 -0.11 50 34 272 +34
29SEP26 31.00 C 0.00 0.00 0.00 3.21 -0.08 50 0 327 0
29SEP26 32.00 C 2.74 2.82 2.74 2.79 -0.09 50 30 157 0
29SEP26 33.00 C 2.61 2.61 2.61 2.44 -0.08 50 15 1,105 0
29SEP26 34.00 C 0.00 0.00 0.00 2.10 -0.10 50 0 778 0
29SEP26 35.00 C 0.00 0.00 0.00 1.82 -0.11 51 0 785 0
29SEP26 36.00 C 1.43 1.43 1.43 1.60 -0.08 51 15 1,538 0
29SEP26 37.00 C 1.44 1.44 1.44 1.37 -0.08 51 15 901 +15
29SEP26 38.00 C 1.06 1.06 1.06 1.17 -0.07 51 10 779 +10
29SEP26 39.00 C 0.00 0.00 0.00 0.99 -0.06 51 0 1,605 0
29SEP26 40.00 C 0.00 0.00 0.00 0.84 -0.05 51 0 1,938 0
29SEP26 41.00 C 0.77 0.77 0.77 0.71 -0.04 51 15 454 0
29SEP26 42.00 C 0.00 0.00 0.00 0.60 -0.03 51 0 212 0
29SEP26 43.00 C 0.00 0.00 0.00 0.51 -0.02 51 0 213 0
29SEP26 44.00 C 0.00 0.00 0.00 0.43 -0.01 51 0 75 0
29SEP26 45.00 C 0.00 0.00 0.00 0.36 -0.01 51 0 2,731 0
29SEP26 46.00 C 0.39 0.39 0.39 0.30 0.00 51 1 68 0
29SEP26 47.00 C 0.00 0.00 0.00 0.25 0.00 51 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.21 0.00 51 0 53 0
29SEP26 49.00 C 0.00 0.00 0.00 0.18 +0.01 51 0 59 0
29SEP26 50.00 C 0.00 0.00 0.00 0.15 +0.01 51 0 1,747 0
29SEP26 52.50 C 0.00 0.00 0.00 0.09 0.00 50 0 262 0
30DEC26 21.00 C 0.00 0.00 0.00 10.99 +0.10 57 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.25 +0.15 57 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.42 +0.07 55 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 8.70 +0.07 54 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.72 -0.23 49 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.37 +0.05 53 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.72 +0.02 52 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.15 +0.01 52 0 9 0
30DEC26 29.00 C 0.00 0.00 0.00 5.51 -0.10 51 0 121 0
30DEC26 30.00 C 0.00 0.00 0.00 5.01 -0.12 50 0 296 0
30DEC26 31.00 C 0.00 0.00 0.00 4.57 -0.06 50 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 4.16 -0.07 50 0 279 0
30DEC26 33.00 C 0.00 0.00 0.00 3.78 -0.08 50 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 3.44 -0.09 50 0 544 0
30DEC26 35.00 C 3.16 3.16 3.16 3.13 -0.09 51 3 2,085 +3
30DEC26 36.00 C 0.00 0.00 0.00 2.82 -0.12 50 0 80 0
30DEC26 37.00 C 0.00 0.00 0.00 2.58 -0.12 51 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 2.36 -0.10 51 0 1,137 0
30DEC26 39.00 C 0.00 0.00 0.00 2.09 -0.16 50 0 45 0
30DEC26 40.00 C 1.82 1.82 1.82 1.93 -0.13 51 10 131 0
30DEC26 41.00 C 0.00 0.00 0.00 1.74 -0.13 51 0 40 0
30DEC26 42.00 C 0.00 0.00 0.00 1.57 -0.12 51 0 85 0
30DEC26 43.00 C 0.00 0.00 0.00 1.41 -0.12 51 0 643 0
30DEC26 44.00 C 0.00 0.00 0.00 1.27 -0.11 51 0 36 0
30DEC26 45.00 C 0.00 0.00 0.00 1.15 -0.10 51 0 62 0
30DEC26 46.00 C 0.00 0.00 0.00 1.03 -0.10 51 0 532 0
30DEC26 47.00 C 0.00 0.00 0.00 0.93 -0.09 51 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 0.83 -0.09 50 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.75 -0.08 50 0 35 0
30DEC26 50.00 C 0.00 0.00 0.00 0.67 -0.07 50 0 78 0
30DEC26 52.50 C 0.00 0.00 0.00 0.51 -0.06 50 0 118 0
30MAR27 21.00 C 0.00 0.00 0.00 11.62 +0.11 56 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.64 -0.14 51 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.95 -0.12 51 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.50 +0.08 54 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 8.58 -0.21 50 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.97 -0.23 50 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.41 -0.22 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.88 -0.22 49 0 90 0
30MAR27 29.00 C 0.00 0.00 0.00 6.47 -0.11 50 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 6.01 -0.10 50 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 5.59 -0.10 50 0 81 0
30MAR27 32.00 C 5.09 5.09 5.09 5.19 -0.13 50 7 133 +7
30MAR27 33.00 C 4.34 4.34 4.34 4.83 -0.05 50 15 68 +15
30MAR27 34.00 C 0.00 0.00 0.00 4.49 -0.05 51 0 35 0
30MAR27 35.00 C 0.00 0.00 0.00 4.12 -0.17 50 0 515 0
30MAR27 36.00 C 0.00 0.00 0.00 3.83 -0.16 50 0 519 0
30MAR27 37.00 C 0.00 0.00 0.00 3.58 -0.10 51 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 3.32 -0.12 51 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 3.06 -0.14 50 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 2.82 -0.14 50 0 29 0
30MAR27 41.00 C 0.00 0.00 0.00 2.60 -0.13 50 0 22 0
30MAR27 42.00 C 0.00 0.00 0.00 2.39 -0.13 50 0 25 0
30MAR27 43.00 C 0.00 0.00 0.00 2.20 -0.13 50 0 11 0
30MAR27 44.00 C 0.00 0.00 0.00 2.02 -0.12 50 0 20 0
30MAR27 45.00 C 0.00 0.00 0.00 1.86 -0.12 50 0 10 0
30MAR27 46.00 C 0.00 0.00 0.00 1.71 -0.11 50 0 16 0
30MAR27 47.00 C 0.00 0.00 0.00 1.57 -0.11 49 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 1.44 -0.10 49 0 35 0
30MAR27 49.00 C 0.00 0.00 0.00 1.32 -0.10 49 0 36 0
29JUN27 21.00 C 0.00 0.00 0.00 12.17 +0.12 55 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.32 -0.05 52 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.77 +0.06 53 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 10.07 -0.01 52 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 9.46 -0.02 51 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 8.90 +0.02 51 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 8.36 +0.01 51 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 7.86 -0.02 51 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 7.37 -0.04 51 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 6.85 -0.09 50 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 6.44 -0.12 50 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 6.04 -0.06 50 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 5.75 -0.07 51 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 5.38 +0.10 50 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 5.05 -0.09 50 0 71 0
29JUN27 36.00 C 0.00 0.00 0.00 4.74 -0.09 50 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 4.47 -0.03 50 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 4.19 -0.12 50 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 3.89 -0.15 50 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 3.67 -0.08 50 0 4 0
29JUN27 41.00 C 0.00 0.00 0.00 3.45 -0.04 50 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 3.28 -0.03 51 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 3.12 +0.02 51 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 2.91 -0.01 51 0 0 0
TOTAL CALL 2,605 58,562 +375
26JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
26JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
26JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
26JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26JUN26 27.00 P 0.00 0.00 0.00 0.03 0.00 69 0 0 0
26JUN26 28.00 P 0.20 0.20 0.20 0.08 -0.01 65 1 1 +1
26JUN26 29.00 P 0.32 0.49 0.32 0.21 -0.03 63 17 92 +17
26JUN26 30.00 P 0.77 0.97 0.54 0.47 -0.08 62 99 104 -9
26JUN26 31.00 P 1.64 1.64 0.90 0.93 -0.11 61 60 155 -15
26JUN26 32.00 P 1.38 1.38 1.38 1.62 -0.09 65 15 183 0
26JUN26 33.00 P 0.00 0.00 0.00 2.45 +0.01 68 0 0 0
26JUN26 34.00 P 0.00 0.00 0.00 3.45 +0.14 86 0 0 0
26JUN26 35.00 P 0.00 0.00 0.00 4.38 +0.07 91 0 0 0
26JUN26 36.00 P 0.00 0.00 0.00 5.38 +0.02 106 0 0 0
26JUN26 37.00 P 0.00 0.00 0.00 6.34 +0.10 110 0 0 0
26JUN26 38.00 P 0.00 0.00 0.00 7.32 -0.08 115 0 0 0
26JUN26 39.00 P 0.00 0.00 0.00 8.35 +0.12 136 0 0 0
26JUN26 40.00 P 0.00 0.00 0.00 9.36 +0.07 150 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 162 0 128 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 155 0 63 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 147 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 140 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 133 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 127 0 88 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 114 0 54 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 101 0 491 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 89 0 533 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 77 0 382 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 66 0 225 0
29JUN26 26.00 P 0.00 0.00 0.00 0.02 -0.01 60 0 521 0
29JUN26 27.00 P 0.12 0.16 0.09 0.04 -0.04 55 272 850 -122
29JUN26 28.00 P 0.27 0.31 0.27 0.11 -0.07 54 202 1,006 +10
29JUN26 29.00 P 0.58 0.61 0.26 0.27 -0.10 53 78 2,055 -33
29JUN26 30.00 P 1.00 1.05 0.87 0.54 -0.13 51 2,399 3,167 -21
29JUN26 31.00 P 1.20 1.30 0.86 1.02 -0.11 52 105 1,565 +8
29JUN26 32.00 P 2.00 2.00 1.84 1.68 -0.09 53 17 1,739 -12
29JUN26 33.00 P 2.25 2.25 2.23 2.49 -0.06 55 20 1,145 -13
29JUN26 34.00 P 4.21 4.21 4.21 3.47 +0.15 68 1 2,001 -1
29JUN26 35.00 P 0.00 0.00 0.00 4.44 +0.13 77 0 361 0
29JUN26 36.00 P 0.00 0.00 0.00 5.38 +0.02 81 0 375 0
29JUN26 37.00 P 0.00 0.00 0.00 6.39 +0.15 92 0 665 0
29JUN26 38.00 P 0.00 0.00 0.00 7.33 -0.07 91 0 630 0
29JUN26 39.00 P 0.00 0.00 0.00 8.36 +0.02 106 0 53 0
29JUN26 40.00 P 9.15 9.15 9.15 9.42 +0.13 125 4 2,955 0
29JUN26 41.00 P 0.00 0.00 0.00 10.36 +0.09 123 0 36 -55
29JUN26 42.00 P 0.00 0.00 0.00 11.35 +0.09 128 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 12.32 +0.04 128 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.35 -0.01 144 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 14.35 0.00 151 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 15.36 -0.07 161 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 16.36 -0.01 167 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 17.35 -0.07 171 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 18.37 +0.01 183 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 19.37 +0.01 189 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 21.85 -0.07 198 0 0 0
03JUL26 22.00 P 0.00 0.00 0.00 0.01 - 81 0 0 -
03JUL26 23.00 P 0.00 0.00 0.00 0.01 - 71 0 0 -
03JUL26 24.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
03JUL26 25.00 P 0.00 0.00 0.00 0.02 - 58 0 0 -
03JUL26 26.00 P 0.00 0.00 0.00 0.05 - 56 0 0 -
03JUL26 27.00 P 0.00 0.00 0.00 0.11 - 55 0 0 -
03JUL26 28.00 P 0.00 0.00 0.00 0.24 - 55 0 0 -
03JUL26 29.00 P 0.44 0.44 0.44 0.44 - 53 1 1 -
03JUL26 30.00 P 0.88 0.88 0.67 0.78 - 53 76 76 -
03JUL26 31.00 P 1.39 1.39 1.13 1.27 - 53 68 68 -
03JUL26 32.00 P 2.08 2.08 1.86 1.87 - 52 45 30 -
03JUL26 33.00 P 2.38 2.38 2.38 2.69 - 57 7 7 -
03JUL26 34.00 P 0.00 0.00 0.00 3.50 - 57 0 0 -
03JUL26 35.00 P 0.00 0.00 0.00 4.54 - 70 0 0 -
03JUL26 36.00 P 0.00 0.00 0.00 5.50 - 77 0 0 -
03JUL26 37.00 P 0.00 0.00 0.00 6.39 - 74 0 0 -
03JUL26 38.00 P 0.00 0.00 0.00 7.35 - 77 0 0 -
03JUL26 39.00 P 0.00 0.00 0.00 8.36 - 86 0 0 -
03JUL26 40.00 P 0.00 0.00 0.00 9.42 - 101 0 0 -
30JUL26 21.00 P 0.00 0.00 0.00 0.01 -0.03 49 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.02 -0.04 47 0 247 0
30JUL26 23.00 P 0.00 0.00 0.00 0.05 -0.06 48 0 106 0
30JUL26 24.00 P 0.00 0.00 0.00 0.10 -0.08 48 0 85 0
30JUL26 25.00 P 0.36 0.38 0.36 0.18 -0.11 48 45 341 0
30JUL26 26.00 P 0.59 0.59 0.59 0.31 -0.13 48 15 200 0
30JUL26 27.00 P 0.76 0.83 0.74 0.50 -0.14 48 50 2,119 +35
30JUL26 28.00 P 1.06 1.06 0.80 0.77 -0.14 49 35 503 +33
30JUL26 29.00 P 1.44 1.44 1.12 1.12 -0.11 49 13 732 +9
30JUL26 30.00 P 1.99 1.99 1.42 1.54 -0.12 49 31 911 0
30JUL26 31.00 P 2.60 2.66 2.60 2.03 -0.12 48 23 836 +23
30JUL26 32.00 P 2.74 2.74 2.69 2.62 -0.13 48 25 957 +25
30JUL26 33.00 P 3.40 3.40 3.04 3.28 -0.14 48 15 719 +5
30JUL26 34.00 P 0.00 0.00 0.00 4.08 +0.04 51 0 597 0
30JUL26 35.00 P 0.00 0.00 0.00 4.97 +0.14 54 0 476 0
30JUL26 36.00 P 0.00 0.00 0.00 5.84 +0.09 56 0 152 0
30JUL26 37.00 P 0.00 0.00 0.00 6.75 +0.18 58 0 102 0
30JUL26 38.00 P 0.00 0.00 0.00 7.69 +0.16 61 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 8.65 +0.19 64 0 0 0
30JUL26 40.00 P 9.23 9.23 9.23 9.42 -0.04 57 4 5 +4
30JUL26 41.00 P 0.00 0.00 0.00 10.52 +0.04 67 0 90 0
30JUL26 42.00 P 0.00 0.00 0.00 11.38 -0.06 62 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 12.32 +0.04 60 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 13.35 -0.01 66 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 14.35 -0.02 69 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 15.36 -0.07 73 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.13 -0.05 55 0 15 0
28AUG26 22.00 P 0.00 0.00 0.00 0.20 -0.07 54 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 0.30 -0.08 54 0 56 0
28AUG26 24.00 P 0.00 0.00 0.00 0.44 -0.07 54 0 360 0
28AUG26 25.00 P 0.61 0.61 0.61 0.61 -0.08 53 15 277 -15
28AUG26 26.00 P 0.79 0.79 0.79 0.82 -0.10 52 15 182 +3
28AUG26 27.00 P 0.00 0.00 0.00 1.08 -0.12 52 0 104 0
28AUG26 28.00 P 0.00 0.00 0.00 1.41 -0.13 52 0 234 0
28AUG26 29.00 P 2.17 2.17 1.80 1.81 -0.13 51 14 286 +10
28AUG26 30.00 P 0.00 0.00 0.00 2.23 -0.17 51 2 3,107 0
28AUG26 31.00 P 3.29 3.29 2.96 2.78 -0.14 51 30 1,095 +15
28AUG26 32.00 P 3.99 3.99 3.17 3.31 -0.20 50 165 499 +90
28AUG26 33.00 P 4.13 4.15 4.13 3.98 -0.18 51 30 530 0
28AUG26 34.00 P 0.00 0.00 0.00 4.74 -0.06 53 0 239 0
28AUG26 35.00 P 0.00 0.00 0.00 5.48 -0.07 53 0 150 0
28AUG26 36.00 P 0.00 0.00 0.00 6.09 -0.26 49 0 185 0
28AUG26 37.00 P 0.00 0.00 0.00 6.85 -0.25 48 0 84 0
28AUG26 38.00 P 0.00 0.00 0.00 7.82 -0.19 51 0 30 0
28AUG26 39.00 P 0.00 0.00 0.00 8.87 +0.08 56 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 9.84 +0.12 59 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 10.66 -0.04 57 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 11.55 -0.08 56 0 13 0
28AUG26 43.00 P 0.00 0.00 0.00 12.57 +0.02 60 0 30 0
28AUG26 44.00 P 0.00 0.00 0.00 13.38 -0.12 54 0 15 0
29SEP26 21.00 P 0.00 0.00 0.00 0.19 -0.15 49 0 129 0
29SEP26 22.00 P 0.00 0.00 0.00 0.30 -0.16 50 0 430 0
29SEP26 23.00 P 0.00 0.00 0.00 0.44 -0.17 50 0 92 0
29SEP26 24.00 P 0.00 0.00 0.00 0.63 -0.16 50 0 379 0
29SEP26 25.00 P 0.00 0.00 0.00 0.85 -0.17 50 0 208 0
29SEP26 26.00 P 0.00 0.00 0.00 1.14 -0.15 50 0 189 0
29SEP26 27.00 P 1.75 1.75 1.75 1.48 -0.12 51 15 250 -10
29SEP26 28.00 P 2.15 2.15 2.15 1.86 -0.13 51 8 293 +8
29SEP26 29.00 P 0.00 0.00 0.00 2.28 -0.14 51 0 395 0
29SEP26 30.00 P 0.00 0.00 0.00 2.75 -0.15 50 0 3,415 0
29SEP26 31.00 P 0.00 0.00 0.00 3.30 -0.14 51 0 2,294 0
29SEP26 32.00 P 4.26 4.26 3.84 3.86 -0.12 50 45 432 -33
29SEP26 33.00 P 5.09 5.09 4.45 4.50 -0.16 51 165 2,335 0
29SEP26 34.00 P 5.13 5.17 4.95 5.19 -0.14 51 150 1,023 +123
29SEP26 35.00 P 0.00 0.00 0.00 5.93 -0.11 52 0 1,612 0
29SEP26 36.00 P 0.00 0.00 0.00 6.71 -0.08 53 0 978 0
29SEP26 37.00 P 0.00 0.00 0.00 7.51 -0.07 53 0 906 0
29SEP26 38.00 P 0.00 0.00 0.00 8.31 -0.08 53 0 582 0
29SEP26 39.00 P 0.00 0.00 0.00 8.93 -0.24 49 0 535 0
29SEP26 40.00 P 0.00 0.00 0.00 9.84 -0.26 50 0 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 10.74 -0.24 50 0 591 0
29SEP26 42.00 P 0.00 0.00 0.00 11.71 -0.15 52 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 12.61 -0.16 52 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 13.52 -0.16 52 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.42 -0.21 50 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 15.60 +0.04 59 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.37 -0.14 52 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 17.35 -0.10 53 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 18.37 -0.03 56 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 19.37 0.00 58 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 21.85 -0.07 61 0 5 0
30DEC26 21.00 P 0.00 0.00 0.00 0.76 0.00 53 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 0.98 -0.01 53 0 107 0
30DEC26 23.00 P 0.00 0.00 0.00 1.20 -0.03 52 0 86 0
30DEC26 24.00 P 0.00 0.00 0.00 1.45 -0.07 51 0 25 0
30DEC26 25.00 P 0.00 0.00 0.00 1.75 -0.06 51 0 142 0
30DEC26 26.00 P 0.00 0.00 0.00 2.09 -0.08 51 0 62 0
30DEC26 27.00 P 0.00 0.00 0.00 2.47 -0.16 51 0 107 0
30DEC26 28.00 P 0.00 0.00 0.00 2.97 0.00 51 0 222 0
30DEC26 29.00 P 0.00 0.00 0.00 3.36 -0.11 50 0 136 0
30DEC26 30.00 P 4.20 4.20 4.20 3.84 -0.10 50 15 176 +15
30DEC26 31.00 P 0.00 0.00 0.00 4.40 -0.10 50 0 201 0
30DEC26 32.00 P 0.00 0.00 0.00 4.97 -0.15 50 0 740 0
30DEC26 33.00 P 0.00 0.00 0.00 5.60 -0.15 50 0 4,343 0
30DEC26 34.00 P 0.00 0.00 0.00 6.18 -0.24 49 0 343 0
30DEC26 35.00 P 0.00 0.00 0.00 6.94 -0.17 50 0 1,174 0
30DEC26 36.00 P 0.00 0.00 0.00 7.70 -0.06 51 0 88 0
30DEC26 37.00 P 0.00 0.00 0.00 8.45 -0.04 51 0 1,143 0
30DEC26 38.00 P 0.00 0.00 0.00 9.23 -0.01 52 0 1,191 0
30DEC26 39.00 P 0.00 0.00 0.00 10.02 -0.03 52 0 20 0
30DEC26 40.00 P 0.00 0.00 0.00 10.82 -0.03 52 0 45 0
30DEC26 41.00 P 0.00 0.00 0.00 11.44 -0.25 49 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 12.56 +0.04 53 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.44 +0.05 54 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 14.31 +0.08 54 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 14.95 -0.16 50 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 16.05 +0.05 54 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.94 -0.05 54 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.90 0.00 55 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 18.49 -0.32 48 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 19.56 -0.18 51 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 21.85 -0.25 48 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.13 -0.02 51 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 1.40 -0.02 51 0 14 0
30MAR27 23.00 P 0.00 0.00 0.00 1.71 -0.02 51 0 49 0
30MAR27 24.00 P 0.00 0.00 0.00 2.04 -0.03 51 0 32 0
30MAR27 25.00 P 0.00 0.00 0.00 2.38 -0.08 50 0 136 0
30MAR27 26.00 P 0.00 0.00 0.00 2.80 -0.07 51 0 84 0
30MAR27 27.00 P 0.00 0.00 0.00 3.19 -0.03 50 0 47 0
30MAR27 28.00 P 0.00 0.00 0.00 3.72 +0.01 51 0 21 0
30MAR27 29.00 P 0.00 0.00 0.00 4.13 -0.14 50 0 180 0
30MAR27 30.00 P 0.00 0.00 0.00 4.65 -0.07 50 0 248 0
30MAR27 31.00 P 0.00 0.00 0.00 5.21 -0.09 50 2,340 2,619 +2,340
30MAR27 32.00 P 0.00 0.00 0.00 5.78 -0.09 50 0 55 0
30MAR27 33.00 P 0.00 0.00 0.00 6.35 -0.17 49 0 52 0
30MAR27 34.00 P 0.00 0.00 0.00 7.03 -0.08 50 0 101 0
30MAR27 35.00 P 0.00 0.00 0.00 7.71 -0.08 50 0 580 0
30MAR27 36.00 P 0.00 0.00 0.00 8.45 -0.05 50 0 545 0
30MAR27 37.00 P 0.00 0.00 0.00 9.03 -0.21 49 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.97 -0.02 51 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.74 0.00 51 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.30 -0.21 49 0 9 0
30MAR27 41.00 P 0.00 0.00 0.00 12.34 +0.04 52 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.09 -0.02 51 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.92 -0.01 51 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.85 +0.07 53 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 15.70 +0.08 53 0 4 0
30MAR27 46.00 P 0.00 0.00 0.00 16.50 +0.02 52 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 17.38 +0.02 52 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 18.28 +0.05 52 0 4 0
30MAR27 49.00 P 0.00 0.00 0.00 18.91 -0.22 49 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.57 -0.07 51 0 7 0
29JUN27 22.00 P 0.00 0.00 0.00 1.85 -0.08 50 0 1 0
29JUN27 23.00 P 2.37 2.37 2.37 2.13 -0.06 50 20 27 +20
29JUN27 24.00 P 2.69 2.69 2.69 2.49 -0.05 50 20 20 +20
29JUN27 25.00 P 0.00 0.00 0.00 2.87 -0.10 50 0 2 0
29JUN27 26.00 P 0.00 0.00 0.00 3.32 -0.06 50 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 3.73 -0.11 49 0 7 0
29JUN27 28.00 P 0.00 0.00 0.00 4.20 -0.16 49 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 4.71 -0.03 49 0 25 0
29JUN27 30.00 P 0.00 0.00 0.00 5.24 -0.04 49 0 41 0
29JUN27 31.00 P 0.00 0.00 0.00 5.81 -0.03 49 0 89 0
29JUN27 32.00 P 0.00 0.00 0.00 6.41 -0.11 49 0 70 0
29JUN27 33.00 P 0.00 0.00 0.00 6.99 -0.07 49 0 100 0
29JUN27 34.00 P 0.00 0.00 0.00 7.62 -0.09 49 0 60 0
29JUN27 35.00 P 0.00 0.00 0.00 8.29 -0.11 49 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 8.96 -0.13 49 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.72 -0.08 49 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 10.46 -0.08 50 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.21 -0.08 50 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.98 -0.08 50 0 2 0
29JUN27 41.00 P 0.00 0.00 0.00 12.66 -0.18 49 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.40 -0.24 49 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.32 -0.13 50 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 15.14 -0.13 50 0 0 0
TOTAL PUT 6,792 73,631 +2,475
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.69
29JUN26 3.80 C 0.000 0.000 0.000 1.910 +0.037 167 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.792 +0.019 0 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.692 +0.005 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.610 +0.037 140 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.509 +0.035 130 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.410 +0.036 123 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.312 +0.038 117 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.205 +0.031 99 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.092 +0.018 0 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.010 +0.036 90 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.910 +0.036 82 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.813 +0.039 77 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.690 +0.016 0 0 3 0
29JUN26 5.25 C 0.000 0.000 0.000 0.444 +0.015 27 0 3 0
29JUN26 5.50 C 0.000 0.000 0.000 0.209 +0.005 24 0 98 0
29JUN26 5.75 C 0.037 0.037 0.037 0.062 -0.005 27 30 610 +10
29JUN26 6.00 C 0.000 0.000 0.000 0.009 -0.004 27 0 608 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 29 0 513 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 40 0 174 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 50 0 228 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 59 0 26 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 68 0 50 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 76 0 1 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 84 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 91 0 7 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 99 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 106 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 112 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 119 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 125 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.717 +0.030 62 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.617 +0.039 58 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.518 +0.044 55 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 1.418 +0.044 51 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 1.319 +0.032 48 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 1.205 +0.017 31 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 1.104 +0.019 24 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 1.022 +0.032 39 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.927 +0.033 38 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.821 +0.023 31 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 0.723 +0.028 29 0 5 0
30JUL26 5.25 C 0.000 0.000 0.000 0.484 +0.011 23 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 0.292 +0.005 23 0 60 0
30JUL26 5.75 C 0.156 0.156 0.156 0.157 +0.004 24 7 224 +7
30JUL26 6.00 C 0.000 0.000 0.000 0.074 +0.002 24 0 399 0
30JUL26 6.25 C 0.000 0.000 0.000 0.030 0.000 24 0 738 0
30JUL26 6.50 C 0.000 0.000 0.000 0.011 0.000 24 0 62 0
30JUL26 6.75 C 0.000 0.000 0.000 0.004 0.000 25 0 76 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 28 0 12 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.624 +0.021 43 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.526 +0.022 41 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.424 +0.024 37 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 1.322 +0.019 33 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 1.226 +0.020 32 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 1.129 +0.019 31 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 1.034 +0.019 30 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.940 +0.019 29 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 0.848 +0.019 28 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 0.759 +0.019 28 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 0.531 +0.011 24 0 60 0
28AUG26 5.50 C 0.298 0.298 0.298 0.353 +0.006 23 15 75 +15
28AUG26 5.75 C 0.192 0.192 0.192 0.217 +0.002 23 2 213 +2
28AUG26 6.00 C 0.126 0.126 0.126 0.125 -0.001 24 4 174 +4
28AUG26 6.25 C 0.000 0.000 0.000 0.068 0.000 24 0 31 0
28AUG26 6.50 C 0.000 0.000 0.000 0.035 -0.002 24 0 36 0
28AUG26 6.75 C 0.000 0.000 0.000 0.016 -0.001 24 0 14 0
28AUG26 7.00 C 0.000 0.000 0.000 0.007 -0.001 24 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.003 -0.001 24 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 24 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 29 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 36 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.931 +0.015 42 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.832 +0.015 39 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.733 +0.014 37 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.635 +0.026 36 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.538 +0.028 35 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.440 +0.027 33 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.344 +0.027 32 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.245 +0.023 30 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.150 +0.023 29 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.054 +0.019 27 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.967 +0.022 27 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.879 +0.014 27 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.793 +0.022 26 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.578 +0.010 24 0 153 0
29SEP26 5.50 C 0.000 0.000 0.000 0.408 +0.006 23 0 329 0
29SEP26 5.75 C 0.243 0.243 0.243 0.274 +0.010 23 2 674 0
29SEP26 6.00 C 0.000 0.000 0.000 0.178 +0.006 24 0 659 0
29SEP26 6.25 C 0.115 0.115 0.115 0.110 +0.004 24 3 505 0
29SEP26 6.50 C 0.000 0.000 0.000 0.067 +0.002 24 0 356 0
29SEP26 6.75 C 0.000 0.000 0.000 0.039 +0.003 24 0 184 0
29SEP26 7.00 C 0.000 0.000 0.000 0.021 +0.002 24 0 47 0
29SEP26 7.25 C 0.000 0.000 0.000 0.011 +0.001 24 0 120 0
29SEP26 7.50 C 0.000 0.000 0.000 0.006 +0.001 24 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.003 0.000 24 0 40 0
29SEP26 8.00 C 0.000 0.000 0.000 0.002 0.000 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 31 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.868 +0.019 37 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.772 +0.019 35 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.677 +0.025 34 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.581 +0.018 33 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.487 +0.023 32 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.394 +0.018 31 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.303 +0.018 30 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.214 +0.019 29 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.125 +0.019 29 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.037 +0.016 28 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.953 +0.014 27 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.870 +0.012 26 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.671 +0.011 24 0 80 0
30DEC26 5.50 C 0.000 0.000 0.000 0.525 +0.018 25 0 99 0
30DEC26 5.75 C 0.351 0.357 0.351 0.392 +0.011 25 2 9 +2
30DEC26 6.00 C 0.000 0.000 0.000 0.286 +0.004 24 0 95 0
30DEC26 6.25 C 0.000 0.000 0.000 0.204 +0.002 24 0 52 0
30DEC26 6.50 C 0.000 0.000 0.000 0.142 +0.001 24 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.097 +0.001 24 0 16 0
30DEC26 7.00 C 0.000 0.000 0.000 0.065 0.000 24 0 15 0
30DEC26 7.25 C 0.000 0.000 0.000 0.043 0.000 24 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.028 0.000 24 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.018 0.000 24 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.011 -0.001 24 0 3 0
30DEC26 8.25 C 0.000 0.000 0.000 0.007 0.000 24 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.005 0.000 25 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.003 0.000 24 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.002 0.000 25 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.873 +0.014 34 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.778 +0.013 32 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.684 +0.013 31 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.592 +0.019 31 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.501 +0.013 30 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.408 +0.010 29 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.318 +0.010 28 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.233 +0.013 28 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.146 +0.011 27 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.064 +0.011 26 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.983 +0.027 26 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.908 +0.025 26 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 0.734 +0.016 25 0 3 0
30MAR27 5.50 C 0.000 0.000 0.000 0.584 +0.010 25 0 1 0
30MAR27 5.75 C 0.423 0.423 0.423 0.459 +0.006 24 1 5 +1
30MAR27 6.00 C 0.000 0.000 0.000 0.355 +0.001 24 0 15 0
30MAR27 6.25 C 0.000 0.000 0.000 0.272 0.000 24 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.206 -0.001 24 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.155 -0.001 24 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.115 -0.001 24 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.084 -0.002 24 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.061 -0.001 24 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.044 -0.001 24 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.032 -0.001 24 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.023 0.000 24 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.016 0.000 24 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.011 -0.001 24 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.008 -0.001 24 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.006 0.000 24 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.697 +0.011 29 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.609 +0.012 29 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.522 +0.013 28 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.437 +0.016 28 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.356 +0.020 28 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 1.275 +0.022 27 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.196 +0.022 27 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 1.119 +0.022 26 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 1.037 +0.028 26 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.964 +0.022 25 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 0.805 +0.018 25 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 0.666 +0.016 25 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 0.548 +0.012 25 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.438 +0.001 24 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 0.356 +0.002 24 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.289 +0.007 24 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.230 +0.007 24 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.186 +0.009 25 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.149 +0.010 25 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.115 +0.007 25 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.091 +0.007 25 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 0.071 +0.006 25 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.055 +0.006 25 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.043 +0.005 25 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.032 +0.003 25 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.025 +0.003 25 0 0 0
TOTAL CALL 66 8,066 +41
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 112 0 105 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 105 0 108 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 99 0 39 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 92 0 243 0
29JUN26 4.20 P 0.001 0.001 0.001 0.001 0.000 86 11 86 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 80 0 43 0
29JUN26 4.40 P 0.001 0.001 0.001 0.001 0.000 74 33 33 0
29JUN26 4.50 P 0.001 0.001 0.001 0.001 0.000 68 33 87 0
29JUN26 4.60 P 0.001 0.001 0.001 0.001 0.000 62 75 202 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 57 0 100 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 51 0 164 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 45 0 280 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 40 0 510 0
29JUN26 5.25 P 0.012 0.013 0.012 0.002 -0.003 29 110 726 +57
29JUN26 5.50 P 0.050 0.060 0.025 0.024 -0.013 28 92 1,056 +32
29JUN26 5.75 P 0.170 0.170 0.170 0.125 -0.024 29 2 635 0
29JUN26 6.00 P 0.000 0.000 0.000 0.327 -0.023 34 0 479 0
29JUN26 6.25 P 0.000 0.000 0.000 0.560 -0.034 0 0 150 0
29JUN26 6.50 P 0.000 0.000 0.000 0.810 -0.033 0 0 48 0
29JUN26 6.75 P 0.000 0.000 0.000 1.060 -0.020 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.310 -0.020 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.560 -0.020 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.810 -0.032 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.060 -0.029 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.310 -0.020 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.560 -0.028 0 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.810 -0.028 0 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.060 -0.020 0 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.310 -0.033 0 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.560 -0.033 0 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 27 0 50 0
30JUL26 4.70 P 0.000 0.000 0.000 0.002 0.000 27 0 2 0
30JUL26 4.80 P 0.000 0.000 0.000 0.003 0.000 25 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.005 -0.001 25 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.009 -0.002 25 0 234 0
30JUL26 5.25 P 0.000 0.000 0.000 0.035 -0.005 25 0 689 0
30JUL26 5.50 P 0.139 0.139 0.097 0.098 -0.009 25 16 272 +8
30JUL26 5.75 P 0.210 0.210 0.210 0.213 -0.014 25 30 158 +30
30JUL26 6.00 P 0.000 0.000 0.000 0.378 -0.020 25 0 120 0
30JUL26 6.25 P 0.000 0.000 0.000 0.570 -0.028 22 0 255 0
30JUL26 6.50 P 0.000 0.000 0.000 0.812 -0.031 24 0 200 0
30JUL26 6.75 P 0.000 0.000 0.000 1.060 -0.020 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.310 -0.029 0 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 1.560 -0.020 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 1.810 -0.032 0 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.060 -0.029 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.310 -0.029 0 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 2.560 -0.028 0 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 2.810 -0.028 0 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 3.060 -0.028 0 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 3.310 -0.033 0 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 3.560 -0.033 0 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 4.20 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 -0.001 24 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.002 -0.001 24 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.004 -0.001 24 0 10 0
28AUG26 4.70 P 0.020 0.020 0.020 0.007 -0.002 24 2 2 +2
28AUG26 4.80 P 0.020 0.020 0.020 0.011 -0.003 24 30 86 +30
28AUG26 4.90 P 0.000 0.000 0.000 0.018 -0.004 24 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.027 -0.005 24 0 139 0
28AUG26 5.25 P 0.101 0.106 0.101 0.069 -0.010 24 4 124 +4
28AUG26 5.50 P 0.000 0.000 0.000 0.146 -0.014 24 0 72 0
28AUG26 5.75 P 0.000 0.000 0.000 0.265 -0.016 25 0 232 0
28AUG26 6.00 P 0.000 0.000 0.000 0.421 -0.018 25 0 357 0
28AUG26 6.25 P 0.000 0.000 0.000 0.606 -0.022 24 0 60 0
28AUG26 6.50 P 0.000 0.000 0.000 0.822 -0.023 23 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.062 -0.022 24 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.310 -0.029 0 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 1.560 -0.020 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 1.810 -0.032 0 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.060 -0.029 0 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.310 -0.029 0 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.560 -0.028 0 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 2.810 -0.028 0 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 3.060 -0.028 0 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 3.310 -0.033 0 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 3.560 -0.033 0 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 30 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 28 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 25 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.002 0.000 25 0 28 0
29SEP26 4.30 P 0.000 0.000 0.000 0.003 0.000 24 0 53 0
29SEP26 4.40 P 0.015 0.015 0.015 0.005 0.000 25 1 56 0
29SEP26 4.50 P 0.000 0.000 0.000 0.008 0.000 25 0 83 0
29SEP26 4.60 P 0.000 0.000 0.000 0.012 0.000 24 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.018 0.000 24 0 194 0
29SEP26 4.80 P 0.000 0.000 0.000 0.026 -0.001 24 0 181 0
29SEP26 4.90 P 0.000 0.000 0.000 0.037 -0.001 24 0 947 0
29SEP26 5.00 P 0.000 0.000 0.000 0.051 -0.002 24 0 1,372 0
29SEP26 5.25 P 0.000 0.000 0.000 0.105 -0.003 24 0 404 0
29SEP26 5.50 P 0.000 0.000 0.000 0.191 -0.005 25 0 457 0
29SEP26 5.75 P 0.000 0.000 0.000 0.312 -0.008 25 0 212 0
29SEP26 6.00 P 0.513 0.513 0.507 0.459 -0.018 25 4 478 0
29SEP26 6.25 P 0.000 0.000 0.000 0.638 -0.021 24 0 510 0
29SEP26 6.50 P 0.000 0.000 0.000 0.844 -0.019 24 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.069 -0.020 24 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.311 -0.028 24 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.560 -0.020 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.810 -0.032 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.060 -0.029 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.310 -0.029 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.560 -0.028 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.810 -0.028 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.060 -0.028 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.310 -0.033 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.560 -0.033 0 0 0 0
30DEC26 3.90 P 0.015 0.015 0.015 0.006 -0.001 24 1 35 +1
30DEC26 4.00 P 0.019 0.019 0.019 0.009 -0.001 24 1 55 +1
30DEC26 4.10 P 0.000 0.000 0.000 0.013 -0.001 24 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.018 -0.001 24 0 102 0
30DEC26 4.30 P 0.000 0.000 0.000 0.024 -0.002 24 0 29 0
30DEC26 4.40 P 0.000 0.000 0.000 0.033 -0.003 24 0 46 0
30DEC26 4.50 P 0.000 0.000 0.000 0.044 -0.004 24 0 82 0
30DEC26 4.60 P 0.000 0.000 0.000 0.058 -0.004 24 0 108 0
30DEC26 4.70 P 0.000 0.000 0.000 0.074 -0.005 24 0 72 0
30DEC26 4.80 P 0.000 0.000 0.000 0.093 -0.006 24 0 77 0
30DEC26 4.90 P 0.000 0.000 0.000 0.117 -0.007 24 0 57 0
30DEC26 5.00 P 0.000 0.000 0.000 0.143 -0.008 24 0 30 0
30DEC26 5.25 P 0.000 0.000 0.000 0.219 -0.009 24 0 64 0
30DEC26 5.50 P 0.000 0.000 0.000 0.319 -0.010 23 0 24 0
30DEC26 5.75 P 0.000 0.000 0.000 0.445 -0.022 23 0 211 0
30DEC26 6.00 P 0.000 0.000 0.000 0.599 -0.025 23 0 16 0
30DEC26 6.25 P 0.000 0.000 0.000 0.768 -0.028 22 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.965 -0.012 22 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.172 -0.008 22 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.377 -0.022 18 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.603 -0.023 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.836 -0.022 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.073 -0.021 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.318 -0.021 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.598 -0.018 24 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.843 +0.005 24 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.088 0.000 23 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.334 -0.018 23 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.581 -0.012 25 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.016 -0.001 24 0 9 0
30MAR27 4.00 P 0.000 0.000 0.000 0.021 -0.003 24 0 2 0
30MAR27 4.10 P 0.000 0.000 0.000 0.028 -0.003 24 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.037 -0.004 24 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.047 -0.005 24 0 1 0
30MAR27 4.40 P 0.065 0.065 0.065 0.061 -0.005 24 1 17 +1
30MAR27 4.50 P 0.000 0.000 0.000 0.076 -0.006 24 0 7 0
30MAR27 4.60 P 0.000 0.000 0.000 0.095 -0.006 24 0 4 0
30MAR27 4.70 P 0.000 0.000 0.000 0.115 -0.008 24 0 2 0
30MAR27 4.80 P 0.150 0.150 0.150 0.139 0.000 24 1 40 0
30MAR27 4.90 P 0.000 0.000 0.000 0.166 -0.010 24 0 103 0
30MAR27 5.00 P 0.000 0.000 0.000 0.195 -0.007 24 0 4 0
30MAR27 5.25 P 0.000 0.000 0.000 0.281 -0.009 24 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.379 -0.017 23 0 6 0
30MAR27 5.75 P 0.000 0.000 0.000 0.507 -0.020 23 0 4 0
30MAR27 6.00 P 0.657 0.657 0.657 0.655 -0.025 23 1 23 0
30MAR27 6.25 P 0.000 0.000 0.000 0.821 -0.032 22 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.012 -0.029 22 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.212 -0.006 22 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.410 -0.015 20 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.635 -0.010 20 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.859 -0.013 17 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.094 -0.010 0 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.327 -0.013 0 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.598 -0.026 21 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.848 -0.018 24 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 3.092 -0.017 24 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 3.337 -0.017 24 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.582 -0.017 23 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.053 +0.001 25 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.067 +0.002 25 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.081 +0.002 25 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.100 +0.003 25 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.112 -0.004 24 0 1 0
29JUN27 4.60 P 0.000 0.000 0.000 0.133 -0.005 24 0 1 0
29JUN27 4.70 P 0.000 0.000 0.000 0.157 -0.003 24 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.183 -0.004 24 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.213 -0.003 24 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.246 0.000 24 0 1 0
29JUN27 5.25 P 0.000 0.000 0.000 0.339 +0.002 24 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.451 +0.002 24 0 8 0
29JUN27 5.75 P 0.000 0.000 0.000 0.582 +0.002 24 0 3 0
29JUN27 6.00 P 0.000 0.000 0.000 0.722 -0.006 23 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 0.883 -0.014 23 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.058 -0.023 23 0 6 0
29JUN27 6.75 P 0.000 0.000 0.000 1.245 -0.007 22 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.454 -0.001 22 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.655 -0.015 20 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.878 -0.014 20 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.106 -0.013 18 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.339 -0.012 0 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.598 -0.026 20 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.848 -0.026 22 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 3.099 -0.010 25 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 3.341 -0.018 24 0 0 0
TOTAL PUT 448 14,710 +166
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 2.280 +0.007 199 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 2.170 -0.003 0 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 2.080 +0.007 179 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.982 +0.009 175 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.870 -0.003 0 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.770 -0.003 0 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.682 +0.009 146 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 1.571 -0.002 0 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.471 -0.002 0 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.371 -0.002 0 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 1.272 -0.001 0 0 5,044 0
29JUN26 4.10 C 0.000 0.000 0.000 1.172 -0.001 0 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 1.071 -0.003 0 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.972 -0.002 0 0 2,222 0
29JUN26 4.40 C 0.000 0.000 0.000 0.872 -0.002 0 0 21,572 0
29JUN26 4.50 C 0.780 0.780 0.780 0.772 -0.002 0 5 2,534 -5
29JUN26 4.60 C 0.680 0.680 0.680 0.672 -0.002 0 8 7,264 -8
29JUN26 4.70 C 0.580 0.580 0.580 0.573 -0.001 33 10 5,784 -10
29JUN26 4.80 C 0.000 0.000 0.000 0.473 -0.001 27 0 1,750 0
29JUN26 4.90 C 0.370 0.370 0.370 0.373 -0.002 21 34 16,795 -34
29JUN26 5.00 C 0.299 0.299 0.275 0.275 -0.003 21 704 6,856 -182
29JUN26 5.25 C 0.053 0.083 0.053 0.074 -0.004 21 1,103 19,451 +899
29JUN26 5.50 C 0.008 0.010 0.008 0.007 -0.001 22 228 11,279 -10
29JUN26 5.75 C 0.000 0.000 0.000 0.001 0.000 28 0 2,318 0
29JUN26 6.00 C 0.000 0.000 0.000 0.001 0.000 39 0 762 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 50 0 361 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 60 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 70 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 78 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 87 0 85 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 95 0 165 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 103 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 110 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 117 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 124 0 0 0
30JUL26 3.70 C 0.000 0.000 0.000 1.571 -0.003 0 0 0 0
30JUL26 3.80 C 0.000 0.000 0.000 1.473 -0.001 52 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 1.373 -0.001 44 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.273 -0.001 0 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.173 -0.001 0 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.073 -0.002 0 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.973 -0.002 0 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.873 -0.002 0 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.773 -0.002 0 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.672 -0.003 0 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.574 -0.001 24 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.474 -0.002 20 0 150 0
30JUL26 4.90 C 0.000 0.000 0.000 0.382 +0.003 24 0 119 0
30JUL26 5.00 C 0.000 0.000 0.000 0.279 -0.007 18 0 1,840 0
30JUL26 5.25 C 0.083 0.110 0.083 0.103 -0.004 19 550 7,724 +420
30JUL26 5.50 C 0.031 0.036 0.031 0.029 -0.001 20 200 10,410 +200
30JUL26 5.75 C 0.011 0.012 0.011 0.007 0.000 20 66 3,995 0
30JUL26 6.00 C 0.000 0.000 0.000 0.002 0.000 21 0 1,258 0
30JUL26 6.25 C 0.000 0.000 0.000 0.001 0.000 24 0 410 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 28 0 88 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 32 0 88 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.478 +0.004 58 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.375 +0.001 51 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.277 +0.003 50 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.173 -0.001 34 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.073 -0.002 0 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.979 +0.004 41 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.878 +0.003 36 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.777 +0.002 32 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.679 +0.004 30 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.579 +0.004 26 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.475 -0.003 20 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 0.387 +0.008 22 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 0.297 +0.007 20 0 285 0
28AUG26 5.25 C 0.139 0.145 0.139 0.142 +0.002 20 45 619 +45
28AUG26 5.50 C 0.000 0.000 0.000 0.064 +0.002 20 0 2,953 0
28AUG26 5.75 C 0.000 0.000 0.000 0.025 0.000 20 0 2,914 0
28AUG26 6.00 C 0.000 0.000 0.000 0.008 0.000 20 0 959 0
28AUG26 6.25 C 0.000 0.000 0.000 0.003 0.000 20 0 89 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 0.000 21 0 109 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 24 0 199 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29SEP26 3.00 C 0.000 0.000 0.000 2.280 +0.007 80 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 2.174 +0.001 68 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 2.080 +0.007 72 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.982 +0.009 70 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.871 -0.003 0 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.774 0.000 54 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.682 +0.008 58 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.572 -0.002 0 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.478 +0.004 49 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.375 +0.001 43 0 2 0
29SEP26 4.00 C 0.000 0.000 0.000 1.277 +0.003 42 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 1.179 +0.005 40 0 4,160 0
29SEP26 4.20 C 0.000 0.000 0.000 1.073 -0.002 0 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.979 +0.004 34 0 1,947 0
29SEP26 4.40 C 0.000 0.000 0.000 0.878 +0.003 30 0 2,541 0
29SEP26 4.50 C 0.000 0.000 0.000 0.777 +0.002 27 0 3,938 0
29SEP26 4.60 C 0.000 0.000 0.000 0.679 0.000 25 0 2,923 0
29SEP26 4.70 C 0.000 0.000 0.000 0.579 +0.002 22 0 2,395 0
29SEP26 4.80 C 0.000 0.000 0.000 0.479 -0.003 19 0 1,206 0
29SEP26 4.90 C 0.000 0.000 0.000 0.405 +0.018 21 0 5,443 0
29SEP26 5.00 C 0.318 0.318 0.318 0.319 +0.007 20 34 20,021 +34
29SEP26 5.25 C 0.176 0.176 0.176 0.178 +0.003 19 8 5,782 +8
29SEP26 5.50 C 0.093 0.093 0.093 0.093 +0.001 19 400 3,924 +400
29SEP26 5.75 C 0.038 0.038 0.038 0.047 +0.003 20 11 1,708 -11
29SEP26 6.00 C 0.030 0.030 0.030 0.021 +0.001 20 50 1,692 +50
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 22 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 34 0 200 0
30DEC26 3.10 C 0.000 0.000 0.000 2.174 +0.001 51 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 2.080 +0.007 52 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.982 +0.009 51 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.876 +0.002 44 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.777 +0.003 42 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.682 +0.008 42 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.576 +0.002 37 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.478 +0.004 35 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 1.377 +0.003 32 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.277 +0.003 30 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.179 +0.005 29 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 1.073 -0.002 0 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.979 +0.004 24 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.878 0.000 22 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 0.787 0.000 21 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.684 -0.014 19 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.610 +0.010 20 0 2,798 0
30DEC26 4.80 C 0.000 0.000 0.000 0.539 +0.008 20 0 1,047 0
30DEC26 4.90 C 0.000 0.000 0.000 0.477 +0.009 20 0 35 0
30DEC26 5.00 C 0.000 0.000 0.000 0.419 +0.010 20 0 1,657 0
30DEC26 5.25 C 0.240 0.240 0.240 0.296 +0.010 20 50 13,447 +50
30DEC26 5.50 C 0.000 0.000 0.000 0.202 +0.010 21 0 541 0
30DEC26 5.75 C 0.000 0.000 0.000 0.133 +0.009 21 0 1,137 0
30DEC26 6.00 C 0.000 0.000 0.000 0.084 +0.007 21 0 611 0
30DEC26 6.25 C 0.039 0.039 0.039 0.052 +0.006 21 30 521 0
30DEC26 6.50 C 0.000 0.000 0.000 0.031 +0.004 21 0 454 0
30DEC26 6.75 C 0.000 0.000 0.000 0.019 +0.003 21 0 190 0
30DEC26 7.00 C 0.000 0.000 0.000 0.011 +0.002 21 0 197 0
30DEC26 7.25 C 0.000 0.000 0.000 0.006 +0.001 21 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.004 +0.001 22 0 93 0
30DEC26 7.75 C 0.000 0.000 0.000 0.002 0.000 22 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 1.982 +0.009 40 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.876 +0.002 36 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.777 +0.003 34 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.682 +0.008 33 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.576 +0.002 29 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.478 +0.004 28 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.377 +0.003 25 0 1 0
30MAR27 4.00 C 0.000 0.000 0.000 1.277 +0.003 23 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.179 +0.004 22 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.078 -0.003 20 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.979 -0.013 18 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.879 -0.030 16 0 2,000 0
30MAR27 4.50 C 0.000 0.000 0.000 0.803 -0.003 18 0 2,400 0
30MAR27 4.60 C 0.000 0.000 0.000 0.730 -0.003 18 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 0.662 -0.004 18 0 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.596 -0.004 19 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.551 +0.010 20 0 1,187 0
30MAR27 5.00 C 0.000 0.000 0.000 0.480 -0.004 19 0 1,359 0
30MAR27 5.25 C 0.000 0.000 0.000 0.357 -0.004 19 0 4,226 0
30MAR27 5.50 C 0.229 0.229 0.229 0.257 -0.005 19 5 948 +5
30MAR27 5.75 C 0.000 0.000 0.000 0.182 -0.003 19 0 1,256 0
30MAR27 6.00 C 0.000 0.000 0.000 0.126 -0.003 20 0 128 0
30MAR27 6.25 C 0.000 0.000 0.000 0.085 -0.003 20 0 128 0
30MAR27 6.50 C 0.000 0.000 0.000 0.056 -0.002 20 0 121 0
30MAR27 6.75 C 0.000 0.000 0.000 0.039 -0.001 20 0 236 0
30MAR27 7.00 C 0.000 0.000 0.000 0.025 -0.001 20 0 135 0
30MAR27 7.25 C 0.000 0.000 0.000 0.016 0.000 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 0.006 -0.001 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 0.002 -0.001 20 0 204 0
30MAR27 8.50 C 0.000 0.000 0.000 0.001 -0.001 20 0 200 0
29JUN27 3.90 C 0.000 0.000 0.000 1.378 -0.003 20 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.288 -0.003 20 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.202 -0.003 20 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.083 -0.038 15 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.005 -0.036 16 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.929 -0.004 17 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.856 -0.005 17 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.786 -0.005 18 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.720 -0.005 18 0 30 0
29JUN27 4.80 C 0.000 0.000 0.000 0.657 -0.006 18 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 0.605 +0.002 19 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.542 -0.006 19 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 0.419 -0.007 19 0 100 0
29JUN27 5.50 C 0.000 0.000 0.000 0.318 -0.006 19 0 30 0
29JUN27 5.75 C 0.000 0.000 0.000 0.237 -0.006 19 0 129 0
29JUN27 6.00 C 0.000 0.000 0.000 0.173 -0.006 19 0 131 0
29JUN27 6.25 C 0.000 0.000 0.000 0.125 -0.005 19 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.090 -0.003 19 0 54 0
29JUN27 6.75 C 0.000 0.000 0.000 0.066 0.000 20 0 20 0
29JUN27 7.00 C 0.000 0.000 0.000 0.046 -0.003 20 0 20 0
29JUN27 7.25 C 0.000 0.000 0.000 0.032 -0.002 20 0 15 0
29JUN27 7.50 C 0.000 0.000 0.000 0.021 -0.002 20 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.014 -0.001 20 0 100 0
29JUN27 8.00 C 0.000 0.000 0.000 0.010 -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 3,541 254,885 +1,851
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 153 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.001 0.000 145 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.001 0.000 137 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.001 0.000 129 0 360 0
29JUN26 3.40 P 0.000 0.000 0.000 0.001 0.000 122 0 138 0
29JUN26 3.50 P 0.001 0.001 0.001 0.001 0.000 114 142 3,460 0
29JUN26 3.60 P 0.000 0.000 0.000 0.001 0.000 107 0 915 0
29JUN26 3.70 P 0.001 0.001 0.001 0.001 0.000 100 135 1,261 0
29JUN26 3.80 P 0.001 0.001 0.001 0.001 0.000 93 131 2,437 0
29JUN26 3.90 P 0.001 0.001 0.001 0.001 0.000 86 1,134 2,485 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 79 0 2,648 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 73 0 3,720 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 67 0 28,142 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 61 0 2,234 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 54 0 1,766 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 48 0 4,432 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 42 0 8,396 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 36 0 3,315 0
29JUN26 4.80 P 0.004 0.006 0.004 0.001 0.000 30 90 2,215 +61
29JUN26 4.90 P 0.007 0.007 0.007 0.001 0.000 24 30 8,339 +30
29JUN26 5.00 P 0.014 0.014 0.010 0.003 -0.001 22 7,817 10,309 +1,925
29JUN26 5.25 P 0.080 0.100 0.052 0.056 -0.002 22 286 19,135 -9
29JUN26 5.50 P 0.289 0.289 0.260 0.242 0.000 27 220 1,404 -20
29JUN26 5.75 P 0.000 0.000 0.000 0.485 -0.009 39 0 200 0
29JUN26 6.00 P 0.000 0.000 0.000 0.730 -0.022 0 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 0.980 -0.029 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.233 -0.030 74 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.485 -0.029 90 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.730 -0.033 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.980 -0.034 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.230 -0.034 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.480 -0.031 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.730 -0.022 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.980 -0.022 0 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 3.230 -0.022 0 0 0 0
30JUL26 3.70 P 0.000 0.000 0.000 0.001 0.000 40 0 30 0
30JUL26 3.80 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30JUL26 3.90 P 0.000 0.000 0.000 0.001 0.000 34 0 194 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 31 0 156 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 29 0 50 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 26 0 1,040 0
30JUL26 4.30 P 0.000 0.000 0.000 0.001 0.000 23 0 531 0
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 20 0 610 0
30JUL26 4.50 P 0.000 0.000 0.000 0.002 -0.001 20 0 230 0
30JUL26 4.60 P 0.000 0.000 0.000 0.005 -0.001 20 0 2,986 0
30JUL26 4.70 P 0.027 0.027 0.027 0.011 -0.001 20 75 2,367 +74
30JUL26 4.80 P 0.032 0.032 0.031 0.022 -0.001 20 330 2,400 +300
30JUL26 4.90 P 0.000 0.000 0.000 0.041 -0.001 20 0 3,573 0
30JUL26 5.00 P 0.102 0.102 0.077 0.069 -0.001 20 241 6,342 +7
30JUL26 5.25 P 0.227 0.227 0.188 0.188 -0.006 19 654 4,515 +3
30JUL26 5.50 P 0.385 0.385 0.385 0.378 -0.010 20 30 1,511 +30
30JUL26 5.75 P 0.000 0.000 0.000 0.617 -0.008 24 0 260 0
30JUL26 6.00 P 0.875 0.875 0.875 0.873 -0.002 34 2 3 0
30JUL26 6.25 P 0.000 0.000 0.000 1.115 -0.019 36 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.359 -0.017 37 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.613 -0.012 46 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.869 -0.001 56 0 11 0
30JUL26 7.25 P 0.000 0.000 0.000 2.103 -0.018 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.358 -0.016 55 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.604 -0.028 47 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.858 -0.013 64 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 3.103 -0.036 0 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 3.361 -0.020 76 0 0 0
28AUG26 3.80 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 22 0 200 0
28AUG26 4.20 P 0.000 0.000 0.000 0.002 0.000 21 0 260 0
28AUG26 4.30 P 0.000 0.000 0.000 0.003 0.000 20 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.005 0.000 20 0 300 0
28AUG26 4.50 P 0.000 0.000 0.000 0.010 0.000 20 0 204 0
28AUG26 4.60 P 0.000 0.000 0.000 0.018 +0.001 20 0 1,103 0
28AUG26 4.70 P 0.000 0.000 0.000 0.030 0.000 20 0 1,260 0
28AUG26 4.80 P 0.000 0.000 0.000 0.048 +0.001 20 0 1,180 0
28AUG26 4.90 P 0.079 0.081 0.079 0.074 +0.001 20 3 1,517 +1
28AUG26 5.00 P 0.000 0.000 0.000 0.107 0.000 20 0 3,653 0
28AUG26 5.25 P 0.248 0.248 0.248 0.225 -0.006 20 400 2,863 -144
28AUG26 5.50 P 0.408 0.408 0.408 0.401 -0.010 20 30 810 +30
28AUG26 5.75 P 0.000 0.000 0.000 0.621 -0.013 21 0 60 0
28AUG26 6.00 P 0.000 0.000 0.000 0.873 -0.008 27 0 32 0
28AUG26 6.25 P 0.000 0.000 0.000 1.115 -0.021 29 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.359 -0.026 30 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.616 -0.019 39 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.869 -0.016 44 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.113 -0.026 45 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.363 -0.036 49 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.612 -0.022 51 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.858 -0.026 51 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 3.103 -0.036 0 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 3.361 -0.022 60 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 39 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 0.000 37 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.001 0.000 35 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.001 0.000 33 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.001 0.000 31 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.001 0.000 29 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 27 0 3,481 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 25 0 1,553 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 23 0 4,210 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 21 0 3,544 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 20 0 4,378 0
29SEP26 4.10 P 0.000 0.000 0.000 0.002 0.000 19 0 2,684 0
29SEP26 4.20 P 0.000 0.000 0.000 0.004 0.000 20 0 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.007 0.000 19 0 3,055 0
29SEP26 4.40 P 0.028 0.028 0.028 0.013 +0.001 20 160 796 +100
29SEP26 4.50 P 0.037 0.037 0.037 0.021 +0.001 20 100 1,848 0
29SEP26 4.60 P 0.000 0.000 0.000 0.033 +0.001 20 0 2,544 0
29SEP26 4.70 P 0.000 0.000 0.000 0.049 +0.001 20 0 2,949 0
29SEP26 4.80 P 0.090 0.090 0.090 0.072 +0.001 20 10 3,517 0
29SEP26 4.90 P 0.000 0.000 0.000 0.101 +0.001 20 0 5,953 0
29SEP26 5.00 P 0.141 0.141 0.141 0.137 +0.001 20 20 3,238 +20
29SEP26 5.25 P 0.276 0.276 0.276 0.256 -0.004 20 11 1,577 0
29SEP26 5.50 P 0.000 0.000 0.000 0.424 -0.009 20 0 519 0
29SEP26 5.75 P 0.000 0.000 0.000 0.635 -0.010 21 0 72 0
29SEP26 6.00 P 0.000 0.000 0.000 0.873 -0.011 23 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.115 -0.021 25 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.359 -0.026 27 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.616 -0.021 33 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.869 -0.016 38 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.113 -0.026 39 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.363 -0.036 42 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.612 -0.022 45 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.858 -0.032 45 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 3.103 -0.037 37 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.361 -0.028 52 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 0.000 21 0 3,382 0
30DEC26 3.70 P 0.000 0.000 0.000 0.004 +0.001 22 0 908 0
30DEC26 3.80 P 0.019 0.019 0.019 0.006 +0.001 21 15 3,051 +15
30DEC26 3.90 P 0.000 0.000 0.000 0.009 +0.002 21 0 3,052 0
30DEC26 4.00 P 0.000 0.000 0.000 0.013 +0.002 21 0 4,340 0
30DEC26 4.10 P 0.000 0.000 0.000 0.020 +0.003 21 0 377 0
30DEC26 4.20 P 0.000 0.000 0.000 0.028 +0.004 21 0 1,454 0
30DEC26 4.30 P 0.000 0.000 0.000 0.040 +0.006 21 0 689 0
30DEC26 4.40 P 0.000 0.000 0.000 0.054 +0.006 21 0 689 0
30DEC26 4.50 P 0.098 0.098 0.080 0.072 +0.007 21 130 10,874 +100
30DEC26 4.60 P 0.000 0.000 0.000 0.094 +0.008 21 0 2,249 0
30DEC26 4.70 P 0.000 0.000 0.000 0.120 +0.009 21 0 2,083 0
30DEC26 4.80 P 0.178 0.178 0.178 0.143 +0.001 21 30 1,302 +30
30DEC26 4.90 P 0.000 0.000 0.000 0.178 0.000 21 0 429 0
30DEC26 5.00 P 0.000 0.000 0.000 0.216 -0.002 21 0 706 0
30DEC26 5.25 P 0.000 0.000 0.000 0.356 +0.011 22 0 2,286 0
30DEC26 5.50 P 0.000 0.000 0.000 0.516 +0.012 22 0 118 0
30DEC26 5.75 P 0.000 0.000 0.000 0.702 +0.007 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.917 +0.006 24 0 60 0
30DEC26 6.25 P 0.000 0.000 0.000 1.151 +0.004 26 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.389 -0.006 28 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.629 -0.021 29 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.869 -0.036 30 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.114 -0.032 32 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.363 -0.036 34 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.612 -0.022 36 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.858 -0.032 36 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 3.108 -0.032 38 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.361 -0.028 42 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 0.003 -0.001 20 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.005 0.000 20 0 112 0
30MAR27 3.70 P 0.000 0.000 0.000 0.008 0.000 20 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.011 -0.001 20 0 166 0
30MAR27 3.90 P 0.000 0.000 0.000 0.016 -0.001 20 0 265 0
30MAR27 4.00 P 0.000 0.000 0.000 0.023 -0.001 20 0 1,067 0
30MAR27 4.10 P 0.000 0.000 0.000 0.032 -0.001 20 0 223 0
30MAR27 4.20 P 0.000 0.000 0.000 0.043 -0.002 20 0 603 0
30MAR27 4.30 P 0.000 0.000 0.000 0.057 -0.001 20 0 170 0
30MAR27 4.40 P 0.000 0.000 0.000 0.075 -0.001 20 0 2,155 0
30MAR27 4.50 P 0.000 0.000 0.000 0.095 -0.003 20 0 2,585 0
30MAR27 4.60 P 0.000 0.000 0.000 0.113 -0.009 20 0 645 0
30MAR27 4.70 P 0.171 0.171 0.171 0.140 -0.012 19 7 1,213 +7
30MAR27 4.80 P 0.000 0.000 0.000 0.171 -0.013 20 0 1,179 0
30MAR27 4.90 P 0.000 0.000 0.000 0.207 -0.016 19 0 1,068 0
30MAR27 5.00 P 0.000 0.000 0.000 0.262 -0.003 20 0 1,125 0
30MAR27 5.25 P 0.000 0.000 0.000 0.388 -0.003 20 0 3,734 0
30MAR27 5.50 P 0.000 0.000 0.000 0.543 -0.003 21 0 20 0
30MAR27 5.75 P 0.000 0.000 0.000 0.725 -0.002 21 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.932 -0.001 22 0 30 0
30MAR27 6.25 P 0.000 0.000 0.000 1.158 -0.001 23 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.400 0.000 26 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.646 -0.006 28 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.886 -0.022 29 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.129 -0.030 31 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.372 -0.027 32 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.613 -0.033 32 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.860 -0.030 33 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 3.108 -0.032 34 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 3.361 -0.028 37 0 0 0
29JUN27 3.90 P 0.000 0.000 0.000 0.027 -0.001 20 0 66 0
29JUN27 4.00 P 0.000 0.000 0.000 0.036 -0.001 20 0 3 0
29JUN27 4.10 P 0.077 0.083 0.077 0.047 -0.003 20 5 17 +5
29JUN27 4.20 P 0.000 0.000 0.000 0.061 -0.002 20 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.078 -0.003 20 0 45 0
29JUN27 4.40 P 0.000 0.000 0.000 0.098 -0.003 20 0 0 0
29JUN27 4.50 P 0.138 0.138 0.138 0.121 -0.004 20 111 1,234 +102
29JUN27 4.60 P 0.185 0.185 0.161 0.148 -0.005 20 800 1,700 +800
29JUN27 4.70 P 0.218 0.218 0.189 0.179 -0.004 20 620 726 +620
29JUN27 4.80 P 0.000 0.000 0.000 0.214 -0.005 20 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.252 -0.005 20 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.296 -0.005 20 0 56 0
29JUN27 5.25 P 0.000 0.000 0.000 0.422 -0.006 20 0 18 0
29JUN27 5.50 P 0.000 0.000 0.000 0.574 -0.005 20 0 6 0
29JUN27 5.75 P 0.000 0.000 0.000 0.750 -0.005 21 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 0.950 -0.003 21 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.169 -0.002 22 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.405 -0.001 24 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.654 0.000 26 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.891 -0.017 27 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.131 -0.028 29 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.373 -0.028 29 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.617 -0.029 30 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.860 -0.031 30 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 3.108 -0.032 31 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 3.361 -0.028 34 0 0 0
TOTAL PUT 13,769 264,920 +4,087
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.59
29JUN26 4.60 C 0.000 0.000 0.000 3.990 -0.034 0 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 3.891 -0.033 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.793 -0.031 138 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.693 -0.031 131 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.590 -0.034 0 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 3.341 -0.033 0 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 3.091 -0.034 0 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.841 -0.034 0 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.591 -0.034 0 0 231 0
29JUN26 6.25 C 0.000 0.000 0.000 2.342 -0.033 0 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 2.094 -0.032 70 0 810 0
29JUN26 6.75 C 0.000 0.000 0.000 1.844 -0.032 60 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 1.594 -0.032 49 0 726 0
29JUN26 7.25 C 1.380 1.380 1.380 1.343 -0.033 0 10 2,173 -10
29JUN26 7.50 C 0.000 0.000 0.000 1.094 -0.032 0 0 3,152 0
29JUN26 7.75 C 0.000 0.000 0.000 0.844 -0.033 0 0 1,803 0
29JUN26 8.00 C 0.600 0.600 0.600 0.613 -0.016 38 20 16,728 0
29JUN26 8.25 C 0.000 0.000 0.000 0.356 -0.029 22 0 2,989 0
29JUN26 8.50 C 0.161 0.182 0.149 0.162 -0.027 22 674 5,211 +237
29JUN26 8.75 C 0.050 0.060 0.029 0.049 -0.020 22 994 8,214 +160
29JUN26 9.00 C 0.010 0.017 0.007 0.009 -0.008 22 1,026 19,758 -231
29JUN26 9.25 C 0.000 0.000 0.000 0.001 -0.002 22 0 8,004 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 0.000 30 0 4,048 0
29JUN26 9.75 C 0.000 0.000 0.000 0.001 0.000 36 0 1,459 0
29JUN26 10.00 C 0.000 0.000 0.000 0.001 0.000 43 0 1,180 0
29JUN26 10.50 C 0.000 0.000 0.000 0.001 0.000 55 0 231 0
29JUN26 11.00 C 0.000 0.000 0.000 0.001 0.000 66 0 510 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 76 0 30 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 86 0 44 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 96 0 150 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 105 0 0 0
29JUN26 13.50 C 0.000 0.000 0.000 0.001 0.000 113 0 0 0
29JUN26 14.00 C 0.000 0.000 0.000 0.001 0.000 121 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 3.344 -0.032 0 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 3.094 -0.032 0 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 2.846 -0.030 73 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 2.597 -0.029 69 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 2.350 -0.027 67 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 2.097 -0.030 55 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 1.847 -0.030 49 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 1.595 -0.033 0 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 1.346 -0.032 32 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 1.096 -0.032 26 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.846 -0.033 19 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.613 -0.020 25 0 630 0
30JUL26 8.25 C 0.338 0.385 0.338 0.376 -0.027 20 130 582 +70
30JUL26 8.50 C 0.181 0.227 0.163 0.204 -0.022 20 703 1,878 +373
30JUL26 8.75 C 0.087 0.118 0.075 0.098 -0.016 20 414 3,971 +394
30JUL26 9.00 C 0.041 0.056 0.040 0.044 -0.007 20 195 7,280 +175
30JUL26 9.25 C 0.024 0.029 0.024 0.018 -0.003 20 1,130 4,156 +100
30JUL26 9.50 C 0.000 0.000 0.000 0.007 -0.001 20 0 3,357 0
30JUL26 9.75 C 0.000 0.000 0.000 0.003 0.000 21 0 1,094 0
30JUL26 10.00 C 0.000 0.000 0.000 0.001 0.000 21 0 845 0
30JUL26 10.50 C 0.000 0.000 0.000 0.001 0.000 26 0 360 0
30JUL26 11.00 C 0.000 0.000 0.000 0.001 0.000 31 0 300 0
30JUL26 11.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30JUL26 12.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30JUL26 12.50 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 47 0 150 0
30JUL26 13.50 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 3.120 -0.006 85 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 2.870 -0.006 78 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 2.619 -0.007 71 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 2.370 -0.007 65 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 2.121 -0.006 59 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 1.870 -0.007 53 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 1.621 -0.007 47 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 1.372 -0.006 41 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 1.096 -0.032 24 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.847 -0.033 20 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.613 -0.031 21 0 0 0
28AUG26 8.25 C 0.424 0.424 0.424 0.416 -0.027 21 30 327 0
28AUG26 8.50 C 0.000 0.000 0.000 0.271 -0.021 21 0 380 0
28AUG26 8.75 C 0.174 0.199 0.173 0.172 -0.012 21 224 6,394 +160
28AUG26 9.00 C 0.090 0.107 0.090 0.104 -0.007 21 105 1,757 +5
28AUG26 9.25 C 0.000 0.000 0.000 0.061 -0.004 21 0 709 0
28AUG26 9.50 C 0.000 0.000 0.000 0.033 -0.003 21 0 1,021 0
28AUG26 9.75 C 0.000 0.000 0.000 0.018 -0.001 21 0 1,256 0
28AUG26 10.00 C 0.000 0.000 0.000 0.009 -0.001 21 0 635 0
28AUG26 10.50 C 0.000 0.000 0.000 0.002 -0.001 21 0 174 0
28AUG26 11.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28AUG26 11.50 C 0.000 0.000 0.000 0.001 0.000 26 0 300 0
28AUG26 12.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 12.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 41 0 150 0
29SEP26 4.70 C 0.000 0.000 0.000 3.919 -0.006 93 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.819 -0.006 90 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.719 -0.006 87 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.619 -0.006 84 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.370 -0.006 78 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 3.120 -0.006 72 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.870 -0.006 66 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.620 -0.006 60 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 2.371 -0.006 55 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.121 -0.006 49 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.871 -0.006 44 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.621 -0.007 39 0 303 0
29SEP26 7.25 C 0.000 0.000 0.000 1.372 -0.006 34 0 1,044 0
29SEP26 7.50 C 0.000 0.000 0.000 1.096 -0.033 20 0 1,850 0
29SEP26 7.75 C 0.000 0.000 0.000 0.854 -0.033 21 0 1,950 0
29SEP26 8.00 C 0.000 0.000 0.000 0.636 -0.032 21 0 6,708 0
29SEP26 8.25 C 0.400 0.400 0.400 0.474 -0.025 21 2 2,756 0
29SEP26 8.50 C 0.000 0.000 0.000 0.345 -0.015 21 0 10,904 0
29SEP26 8.75 C 0.000 0.000 0.000 0.243 -0.012 21 0 6,350 0
29SEP26 9.00 C 0.170 0.175 0.170 0.167 -0.008 21 57 9,697 +35
29SEP26 9.25 C 0.122 0.122 0.122 0.111 -0.006 21 10 2,146 0
29SEP26 9.50 C 0.072 0.072 0.072 0.071 -0.005 21 11 2,496 -11
29SEP26 9.75 C 0.047 0.047 0.047 0.044 -0.003 21 25 1,142 0
29SEP26 10.00 C 0.000 0.000 0.000 0.027 -0.001 21 0 785 0
29SEP26 10.50 C 0.000 0.000 0.000 0.009 -0.001 21 0 235 0
29SEP26 11.00 C 0.000 0.000 0.000 0.003 0.000 21 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 24 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 29 0 20 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 3.819 -0.006 65 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.719 -0.006 63 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.619 -0.006 61 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 3.370 -0.006 56 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 3.120 -0.006 51 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.870 -0.006 47 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.620 -0.006 43 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 2.371 -0.006 39 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.121 -0.006 35 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.871 -0.006 31 0 61 0
30DEC26 7.00 C 0.000 0.000 0.000 1.624 -0.006 28 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 1.383 -0.010 25 0 40 0
30DEC26 7.50 C 0.000 0.000 0.000 1.146 -0.033 22 0 603 0
30DEC26 7.75 C 0.000 0.000 0.000 0.964 +0.001 22 0 1,374 0
30DEC26 8.00 C 0.000 0.000 0.000 0.788 -0.017 21 0 13,007 0
30DEC26 8.25 C 0.639 0.639 0.639 0.644 -0.023 21 10 613 0
30DEC26 8.50 C 0.000 0.000 0.000 0.525 -0.020 22 0 746 0
30DEC26 8.75 C 0.405 0.405 0.405 0.423 -0.017 22 20 169 +20
30DEC26 9.00 C 0.000 0.000 0.000 0.336 -0.015 22 0 338 0
30DEC26 9.25 C 0.000 0.000 0.000 0.263 -0.013 22 0 1,152 0
30DEC26 9.50 C 0.000 0.000 0.000 0.204 -0.013 22 0 6,001 0
30DEC26 9.75 C 0.000 0.000 0.000 0.158 -0.010 22 0 1,058 0
30DEC26 10.00 C 0.000 0.000 0.000 0.120 -0.008 22 0 1,266 0
30DEC26 10.50 C 0.063 0.063 0.063 0.067 -0.006 22 12 296 +12
30DEC26 11.00 C 0.000 0.000 0.000 0.039 -0.003 22 0 96 0
30DEC26 11.50 C 0.000 0.000 0.000 0.020 -0.003 22 0 130 0
30DEC26 12.00 C 0.000 0.000 0.000 0.010 -0.002 22 0 54 0
30DEC26 12.50 C 0.000 0.000 0.000 0.005 -0.001 22 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.003 0.000 23 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.002 0.000 24 0 0 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 3.719 -0.006 50 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 3.619 -0.006 49 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 3.370 -0.006 45 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 3.120 -0.006 41 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 2.870 -0.006 37 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 2.620 -0.006 34 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 2.371 -0.006 30 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 2.121 -0.006 27 0 117 0
30MAR27 6.75 C 0.000 0.000 0.000 1.872 -0.013 24 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.628 -0.034 21 0 141 0
30MAR27 7.25 C 0.000 0.000 0.000 1.409 -0.009 20 0 8 0
30MAR27 7.50 C 0.000 0.000 0.000 1.214 -0.063 20 0 29 0
30MAR27 7.75 C 0.000 0.000 0.000 1.081 -0.026 22 0 40 0
30MAR27 8.00 C 0.000 0.000 0.000 0.929 -0.025 22 0 3,018 0
30MAR27 8.25 C 0.711 0.711 0.711 0.769 -0.022 21 20 2,916 +20
30MAR27 8.50 C 0.595 0.595 0.595 0.650 -0.020 21 21 316 -21
30MAR27 8.75 C 0.000 0.000 0.000 0.543 -0.018 21 0 436 0
30MAR27 9.00 C 0.000 0.000 0.000 0.451 -0.018 21 0 1,008 0
30MAR27 9.25 C 0.000 0.000 0.000 0.374 -0.015 21 0 176 0
30MAR27 9.50 C 0.000 0.000 0.000 0.306 -0.013 21 0 7,513 0
30MAR27 9.75 C 0.000 0.000 0.000 0.248 -0.012 21 0 166 0
30MAR27 10.00 C 0.000 0.000 0.000 0.202 -0.010 21 0 457 0
30MAR27 10.50 C 0.000 0.000 0.000 0.129 -0.008 21 0 192 0
30MAR27 11.00 C 0.000 0.000 0.000 0.084 -0.002 22 0 160 0
30MAR27 11.50 C 0.000 0.000 0.000 0.053 -0.003 22 0 40 0
30MAR27 12.00 C 0.000 0.000 0.000 0.032 -0.002 22 0 20 0
30MAR27 12.50 C 0.000 0.000 0.000 0.019 -0.002 22 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.011 -0.001 22 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.007 0.000 22 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.004 0.000 22 0 100 0
29JUN27 5.50 C 0.000 0.000 0.000 3.120 -0.006 33 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 2.870 -0.006 30 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 2.620 -0.006 27 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 2.371 -0.011 24 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 2.121 -0.035 21 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 1.876 -0.069 19 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 1.663 -0.030 18 0 141 0
29JUN27 7.25 C 0.000 0.000 0.000 1.483 -0.029 19 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 1.313 -0.029 20 0 50 0
29JUN27 7.75 C 0.000 0.000 0.000 1.191 -0.029 21 0 84 0
29JUN27 8.00 C 0.000 0.000 0.000 1.039 -0.029 21 0 67 0
29JUN27 8.25 C 0.000 0.000 0.000 0.879 -0.026 21 0 58 0
29JUN27 8.50 C 0.000 0.000 0.000 0.761 -0.023 21 0 22 0
29JUN27 8.75 C 0.000 0.000 0.000 0.651 -0.023 21 0 109 0
29JUN27 9.00 C 0.000 0.000 0.000 0.559 -0.022 21 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 0.476 -0.018 21 0 208 0
29JUN27 9.50 C 0.000 0.000 0.000 0.401 -0.019 21 0 137 0
29JUN27 9.75 C 0.000 0.000 0.000 0.340 -0.016 21 0 10 0
29JUN27 10.00 C 0.000 0.000 0.000 0.283 -0.014 21 0 138 0
29JUN27 10.50 C 0.000 0.000 0.000 0.197 -0.010 21 0 10 0
29JUN27 11.00 C 0.000 0.000 0.000 0.139 -0.004 21 0 2 0
29JUN27 11.50 C 0.000 0.000 0.000 0.096 -0.007 22 0 103 0
29JUN27 12.00 C 0.000 0.000 0.000 0.064 -0.005 22 0 0 0
29JUN27 12.50 C 0.000 0.000 0.000 0.042 -0.004 22 0 50 0
29JUN27 13.00 C 0.000 0.000 0.000 0.027 -0.003 21 0 0 0
29JUN27 13.50 C 0.000 0.000 0.000 0.018 -0.002 22 0 0 0
29JUN27 14.00 C 0.000 0.000 0.000 0.012 -0.001 22 0 0 0
TOTAL CALL 5,843 209,225 +1,488
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 161 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 156 0 71 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 151 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 146 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 141 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 129 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 117 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.001 0.000 106 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.001 0.000 96 0 882 0
29JUN26 6.25 P 0.001 0.001 0.001 0.001 0.000 86 240 16,722 0
29JUN26 6.50 P 0.001 0.001 0.001 0.001 0.000 76 458 2,909 0
29JUN26 6.75 P 0.000 0.000 0.000 0.001 0.000 67 0 2,908 0
29JUN26 7.00 P 0.000 0.000 0.000 0.001 0.000 57 0 9,445 0
29JUN26 7.25 P 0.000 0.000 0.000 0.001 0.000 48 0 30,214 0
29JUN26 7.50 P 0.000 0.000 0.000 0.001 0.000 40 0 5,722 0
29JUN26 7.75 P 0.006 0.009 0.005 0.001 0.000 31 1,142 4,055 +530
29JUN26 8.00 P 0.010 0.019 0.009 0.001 -0.001 22 3,690 14,761 +2,189
29JUN26 8.25 P 0.030 0.051 0.021 0.012 -0.003 22 3,500 29,537 +576
29JUN26 8.50 P 0.100 0.120 0.054 0.065 -0.005 22 1,369 4,691 -950
29JUN26 8.75 P 0.245 0.260 0.220 0.204 +0.004 22 190 18,934 +130
29JUN26 9.00 P 0.420 0.420 0.420 0.416 +0.024 22 4 1,510 -4
29JUN26 9.25 P 0.690 0.690 0.690 0.660 +0.030 0 80 974 -80
29JUN26 9.50 P 0.000 0.000 0.000 0.910 +0.030 0 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 1.160 +0.030 0 0 150 0
29JUN26 10.00 P 0.000 0.000 0.000 1.427 +0.015 68 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 1.914 +0.001 70 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 2.413 0.000 81 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 2.913 +0.002 94 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 3.421 +0.028 121 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 3.912 -0.001 113 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 4.412 +0.001 124 0 0 0
29JUN26 13.50 P 0.000 0.000 0.000 4.914 +0.024 140 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 5.421 +0.029 165 0 0 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
30JUL26 5.50 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 0.001 0.000 34 0 102 0
30JUL26 6.50 P 0.000 0.000 0.000 0.001 0.000 30 0 77 0
30JUL26 6.75 P 0.000 0.000 0.000 0.001 0.000 26 0 120 0
30JUL26 7.00 P 0.000 0.000 0.000 0.001 0.000 22 0 1,090 0
30JUL26 7.25 P 0.013 0.013 0.013 0.003 0.000 21 10 4,897 -10
30JUL26 7.50 P 0.028 0.028 0.028 0.010 +0.001 20 30 1,826 -30
30JUL26 7.75 P 0.043 0.043 0.039 0.031 +0.004 20 295 6,341 -45
30JUL26 8.00 P 0.099 0.100 0.075 0.079 +0.008 20 382 5,094 +155
30JUL26 8.25 P 0.198 0.211 0.151 0.158 +0.007 20 2,231 11,083 +2,150
30JUL26 8.50 P 0.316 0.316 0.265 0.282 +0.006 20 12 6,838 +2
30JUL26 8.75 P 0.488 0.488 0.445 0.450 +0.007 19 90 3,846 0
30JUL26 9.00 P 0.650 0.650 0.650 0.646 +0.029 16 3 2,710 -3
30JUL26 9.25 P 0.000 0.000 0.000 0.893 +0.031 20 0 549 0
30JUL26 9.50 P 0.000 0.000 0.000 1.135 +0.032 20 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 1.345 -0.017 0 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 1.631 +0.022 0 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 2.131 +0.021 0 0 0 0
30JUL26 11.00 P 0.000 0.000 0.000 2.621 +0.011 0 0 0 0
30JUL26 11.50 P 0.000 0.000 0.000 3.130 +0.021 0 0 0 0
30JUL26 12.00 P 0.000 0.000 0.000 3.629 +0.020 0 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 4.130 +0.022 43 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 4.618 +0.010 0 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 5.117 +0.010 0 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 5.628 +0.021 0 0 0 0
28AUG26 5.50 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.002 0.000 21 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 0.006 +0.001 21 0 200 0
28AUG26 7.25 P 0.032 0.032 0.032 0.016 +0.002 21 60 2,550 +60
28AUG26 7.50 P 0.050 0.050 0.050 0.036 +0.003 21 30 2,155 +30
28AUG26 7.75 P 0.000 0.000 0.000 0.076 +0.006 21 0 1,919 0
28AUG26 8.00 P 0.136 0.136 0.136 0.141 +0.010 21 50 6,281 +50
28AUG26 8.25 P 0.000 0.000 0.000 0.227 +0.004 20 0 1,140 0
28AUG26 8.50 P 0.358 0.358 0.329 0.348 -0.002 20 288 2,311 +218
28AUG26 8.75 P 0.000 0.000 0.000 0.509 +0.008 20 0 7,644 0
28AUG26 9.00 P 0.000 0.000 0.000 0.722 +0.022 22 0 621 0
28AUG26 9.25 P 0.000 0.000 0.000 0.918 +0.029 21 0 375 0
28AUG26 9.50 P 0.000 0.000 0.000 1.146 +0.030 21 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 1.349 -0.025 0 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 1.631 +0.011 0 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 2.131 +0.009 0 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 2.621 -0.006 0 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 3.130 +0.021 0 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 3.629 +0.003 0 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 4.130 +0.004 0 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 4.618 -0.009 0 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 5.117 -0.008 0 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 5.628 +0.003 0 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 40 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 38 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 37 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 36 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 33 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 30 0 374 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 27 0 100 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 24 0 1,214 0
29SEP26 6.25 P 0.000 0.000 0.000 0.001 0.000 21 0 1,160 0
29SEP26 6.50 P 0.000 0.000 0.000 0.003 0.000 21 0 2,813 0
29SEP26 6.75 P 0.000 0.000 0.000 0.008 +0.001 21 0 2,493 0
29SEP26 7.00 P 0.000 0.000 0.000 0.017 +0.002 21 0 26,549 0
29SEP26 7.25 P 0.000 0.000 0.000 0.036 +0.003 21 0 6,516 0
29SEP26 7.50 P 0.000 0.000 0.000 0.068 +0.005 21 0 17,436 0
29SEP26 7.75 P 0.000 0.000 0.000 0.121 +0.009 21 0 6,461 0
29SEP26 8.00 P 0.191 0.191 0.191 0.191 +0.007 21 10 3,511 +10
29SEP26 8.25 P 0.000 0.000 0.000 0.282 -0.001 20 0 1,645 0
29SEP26 8.50 P 0.000 0.000 0.000 0.404 -0.006 20 0 11,935 0
29SEP26 8.75 P 0.550 0.560 0.550 0.560 +0.008 20 10 906 0
29SEP26 9.00 P 0.731 0.731 0.731 0.735 -0.005 20 30 1,100 0
29SEP26 9.25 P 0.000 0.000 0.000 0.948 +0.027 21 0 930 0
29SEP26 9.50 P 0.000 0.000 0.000 1.165 +0.029 21 0 170 0
29SEP26 9.75 P 0.000 0.000 0.000 1.357 -0.034 0 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 1.631 +0.011 0 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.131 +0.009 19 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 2.621 -0.008 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.130 +0.020 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 3.629 +0.003 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.130 +0.004 35 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.618 -0.010 0 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 5.117 -0.008 0 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 5.628 +0.003 0 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 28 0 131 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 27 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 24 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.002 0.000 23 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.004 0.000 23 0 391 0
30DEC26 6.00 P 0.000 0.000 0.000 0.008 +0.001 23 0 1,174 0
30DEC26 6.25 P 0.000 0.000 0.000 0.015 +0.001 22 0 1,078 0
30DEC26 6.50 P 0.000 0.000 0.000 0.028 +0.001 22 0 1,667 0
30DEC26 6.75 P 0.081 0.081 0.065 0.048 +0.001 22 130 2,057 +10
30DEC26 7.00 P 0.109 0.109 0.103 0.077 +0.001 22 320 19,241 -122
30DEC26 7.25 P 0.000 0.000 0.000 0.120 +0.003 22 0 1,831 0
30DEC26 7.50 P 0.205 0.205 0.205 0.177 +0.004 23 200 1,143 -200
30DEC26 7.75 P 0.000 0.000 0.000 0.251 +0.006 23 0 2,184 0
30DEC26 8.00 P 0.000 0.000 0.000 0.343 +0.007 23 0 3,296 0
30DEC26 8.25 P 0.000 0.000 0.000 0.455 +0.010 23 0 604 0
30DEC26 8.50 P 0.000 0.000 0.000 0.586 +0.012 23 0 362 0
30DEC26 8.75 P 0.000 0.000 0.000 0.735 +0.014 23 0 588 0
30DEC26 9.00 P 0.000 0.000 0.000 0.903 +0.018 23 0 925 0
30DEC26 9.25 P 0.000 0.000 0.000 1.055 +0.019 22 0 1,143 0
30DEC26 9.50 P 0.000 0.000 0.000 1.287 +0.021 24 0 230 0
30DEC26 9.75 P 0.000 0.000 0.000 1.501 +0.023 25 0 43 0
30DEC26 10.00 P 0.000 0.000 0.000 1.724 +0.023 26 0 174 0
30DEC26 10.50 P 0.000 0.000 0.000 2.178 +0.001 26 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.649 -0.024 27 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.130 -0.023 23 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 3.629 -0.002 0 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.130 +0.004 30 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 4.618 -0.014 0 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 5.117 -0.008 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.628 +0.003 36 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.001 0.000 22 0 25 0
30MAR27 5.00 P 0.000 0.000 0.000 0.002 0.000 23 0 65 0
30MAR27 5.25 P 0.000 0.000 0.000 0.003 0.000 22 0 70 0
30MAR27 5.50 P 0.000 0.000 0.000 0.006 0.000 22 0 5 0
30MAR27 5.75 P 0.033 0.033 0.033 0.011 0.000 22 5 349 +5
30MAR27 6.00 P 0.000 0.000 0.000 0.019 0.000 22 0 375 0
30MAR27 6.25 P 0.000 0.000 0.000 0.033 0.000 22 0 363 0
30MAR27 6.50 P 0.000 0.000 0.000 0.054 +0.001 22 0 485 0
30MAR27 6.75 P 0.117 0.117 0.117 0.083 +0.002 22 120 791 +120
30MAR27 7.00 P 0.000 0.000 0.000 0.123 +0.003 22 0 1,373 0
30MAR27 7.25 P 0.000 0.000 0.000 0.175 +0.004 22 0 939 0
30MAR27 7.50 P 0.000 0.000 0.000 0.241 +0.006 22 0 636 0
30MAR27 7.75 P 0.000 0.000 0.000 0.321 +0.007 22 0 592 0
30MAR27 8.00 P 0.473 0.473 0.461 0.419 +0.008 22 8 3,322 0
30MAR27 8.25 P 0.567 0.567 0.567 0.534 +0.010 22 50 3,831 +50
30MAR27 8.50 P 0.744 0.744 0.703 0.665 +0.013 22 100 7,054 +100
30MAR27 8.75 P 0.853 0.853 0.853 0.811 +0.016 23 50 833 +50
30MAR27 9.00 P 0.000 0.000 0.000 0.972 +0.016 23 0 593 0
30MAR27 9.25 P 0.000 0.000 0.000 1.151 +0.019 23 0 245 0
30MAR27 9.50 P 0.000 0.000 0.000 1.342 +0.021 23 0 1 0
30MAR27 9.75 P 0.000 0.000 0.000 1.544 +0.022 24 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 1.761 +0.024 24 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 2.222 +0.027 26 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 2.692 +0.008 28 0 160 0
30MAR27 11.50 P 0.000 0.000 0.000 3.167 -0.013 29 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 3.647 -0.013 29 0 30 0
30MAR27 12.50 P 0.000 0.000 0.000 4.132 -0.012 28 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.619 -0.013 0 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 5.117 -0.008 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.628 +0.003 32 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.012 0.000 21 0 60 0
29JUN27 5.75 P 0.000 0.000 0.000 0.021 0.000 21 0 0 0
29JUN27 6.00 P 0.065 0.065 0.065 0.035 0.000 22 10 130 -10
29JUN27 6.25 P 0.000 0.000 0.000 0.055 0.000 22 0 43 0
29JUN27 6.50 P 0.000 0.000 0.000 0.082 0.000 22 0 130 0
29JUN27 6.75 P 0.000 0.000 0.000 0.118 +0.001 22 0 40 0
29JUN27 7.00 P 0.196 0.205 0.196 0.164 +0.001 22 120 453 +120
29JUN27 7.25 P 0.257 0.263 0.257 0.224 +0.001 22 160 314 +160
29JUN27 7.50 P 0.329 0.335 0.316 0.297 +0.002 22 187 311 +187
29JUN27 7.75 P 0.428 0.446 0.391 0.383 +0.004 22 600 672 +600
29JUN27 8.00 P 0.000 0.000 0.000 0.482 +0.005 22 0 347 0
29JUN27 8.25 P 0.000 0.000 0.000 0.599 +0.006 22 0 787 0
29JUN27 8.50 P 0.000 0.000 0.000 0.730 +0.009 22 0 225 0
29JUN27 8.75 P 0.000 0.000 0.000 0.872 +0.010 22 0 10 0
29JUN27 9.00 P 0.000 0.000 0.000 1.033 +0.012 22 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 1.205 +0.015 23 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 1.389 +0.016 23 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 1.587 +0.018 23 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 1.794 +0.021 23 0 40 0
29JUN27 10.50 P 0.000 0.000 0.000 2.242 +0.026 25 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 2.706 +0.013 26 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 3.173 -0.015 27 0 0 0
29JUN27 12.00 P 0.000 0.000 0.000 3.652 -0.013 28 0 0 0
29JUN27 12.50 P 0.000 0.000 0.000 4.135 -0.012 27 0 0 0
29JUN27 13.00 P 0.000 0.000 0.000 4.621 -0.012 0 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 5.117 -0.008 0 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 5.628 +0.003 30 0 0 0
TOTAL PUT 16,264 365,365 +6,048
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.88
29JUN26 4.00 C 0.000 0.000 0.000 2.886 +0.033 166 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.793 +0.040 184 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.686 +0.028 152 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.602 +0.048 187 0 1 0
29JUN26 4.40 C 0.000 0.000 0.000 2.489 +0.035 150 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 2.386 +0.032 132 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 2.286 +0.032 126 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 2.196 +0.042 146 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 2.101 +0.047 147 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 2.023 +0.065 165 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 1.905 +0.051 138 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.633 +0.029 63 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 1.388 +0.030 79 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 1.133 +0.023 0 0 1 0
29JUN26 6.00 C 0.855 0.855 0.855 0.910 +0.055 73 1 1 +1
29JUN26 6.25 C 0.000 0.000 0.000 0.634 +0.027 28 0 209 0
29JUN26 6.50 C 0.000 0.000 0.000 0.391 +0.033 27 0 2,423 0
29JUN26 6.75 C 0.130 0.182 0.130 0.178 +0.009 25 165 22,239 -165
29JUN26 7.00 C 0.036 0.081 0.028 0.048 -0.008 24 1,812 15,736 -698
29JUN26 7.25 C 0.012 0.014 0.012 0.007 -0.006 24 105 19,574 +45
29JUN26 7.50 C 0.000 0.000 0.000 0.001 -0.001 26 0 4,268 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 35 0 1,225 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 43 0 500 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 51 0 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 59 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 66 0 20 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 73 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 79 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 0.000 85 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 0.001 0.000 92 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 0.001 0.000 97 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 0.001 0.000 109 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 2.541 +0.070 93 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 2.423 +0.058 80 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 2.323 +0.058 76 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 2.224 +0.053 73 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 2.125 +0.071 70 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 2.025 +0.051 67 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 1.912 +0.039 56 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 1.694 +0.079 62 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 1.428 +0.060 48 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 1.176 +0.056 40 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 0.929 +0.054 33 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.686 +0.029 27 0 35 0
30JUL26 6.50 C 0.391 0.391 0.391 0.461 +0.027 23 30 425 -30
30JUL26 6.75 C 0.240 0.303 0.240 0.283 +0.016 22 250 1,712 +150
30JUL26 7.00 C 0.113 0.170 0.113 0.152 +0.002 22 301 2,055 -198
30JUL26 7.25 C 0.060 0.100 0.060 0.074 -0.002 22 4,715 5,544 +764
30JUL26 7.50 C 0.025 0.043 0.025 0.032 -0.002 22 1,397 4,223 +86
30JUL26 7.75 C 0.023 0.023 0.023 0.012 -0.002 22 30 1,357 0
30JUL26 8.00 C 0.000 0.000 0.000 0.004 -0.002 22 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 25 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 33 0 20 0
30JUL26 9.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30JUL26 10.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30JUL26 10.50 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 2.541 +0.070 66 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 2.423 +0.058 56 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 2.323 +0.058 53 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 2.224 +0.053 51 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 2.125 +0.069 49 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 2.025 +0.051 46 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 1.920 +0.047 41 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 1.694 +0.078 44 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 1.434 +0.052 35 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 1.200 +0.058 33 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 0.929 +0.015 22 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.707 -0.002 22 0 930 0
28AUG26 6.50 C 0.453 0.565 0.453 0.515 +0.020 22 190 310 +10
28AUG26 6.75 C 0.279 0.279 0.279 0.352 +0.018 22 30 495 0
28AUG26 7.00 C 0.187 0.234 0.187 0.216 +0.003 21 62 1,749 0
28AUG26 7.25 C 0.110 0.163 0.105 0.131 +0.002 21 238 940 +120
28AUG26 7.50 C 0.063 0.077 0.063 0.075 +0.001 22 491 3,563 -105
28AUG26 7.75 C 0.051 0.051 0.047 0.039 -0.003 22 235 522 +100
28AUG26 8.00 C 0.000 0.000 0.000 0.019 -0.002 22 0 1,401 0
28AUG26 8.25 C 0.000 0.000 0.000 0.009 -0.001 22 0 119 0
28AUG26 8.50 C 0.000 0.000 0.000 0.004 -0.001 22 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 25 0 20 0
28AUG26 9.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 9.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28AUG26 10.00 C 0.000 0.000 0.000 0.001 0.000 31 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 2.954 +0.077 66 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.814 +0.035 41 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.713 +0.035 35 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.660 +0.080 60 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.559 +0.071 57 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 2.423 +0.041 40 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 2.360 +0.071 52 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.224 +0.034 36 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.163 +0.070 48 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.049 +0.062 42 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.951 +0.057 40 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 1.709 +0.054 37 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 1.470 +0.058 33 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.225 +0.049 29 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 0.961 +0.003 21 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 0.751 +0.002 21 0 17,808 0
29SEP26 6.50 C 0.618 0.618 0.618 0.568 +0.018 22 30 12,996 0
29SEP26 6.75 C 0.000 0.000 0.000 0.412 +0.019 22 0 6,911 0
29SEP26 7.00 C 0.000 0.000 0.000 0.279 +0.009 21 0 4,531 0
29SEP26 7.25 C 0.000 0.000 0.000 0.185 +0.005 21 0 14,869 0
29SEP26 7.50 C 0.141 0.141 0.141 0.121 +0.005 22 30 981 +30
29SEP26 7.75 C 0.081 0.081 0.081 0.074 +0.001 22 30 666 +27
29SEP26 8.00 C 0.053 0.053 0.053 0.043 -0.002 22 4 663 0
29SEP26 8.25 C 0.000 0.000 0.000 0.024 -0.002 21 0 897 0
29SEP26 8.50 C 0.000 0.000 0.000 0.013 -0.001 21 0 265 0
29SEP26 8.75 C 0.000 0.000 0.000 0.007 -0.001 22 0 227 0
29SEP26 9.00 C 0.000 0.000 0.000 0.004 0.000 22 0 40 0
29SEP26 9.25 C 0.000 0.000 0.000 0.002 0.000 22 0 26 0
29SEP26 9.50 C 0.000 0.000 0.000 0.001 0.000 22 0 10 0
29SEP26 9.75 C 0.000 0.000 0.000 0.001 0.000 24 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 2.786 +0.080 50 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.688 +0.080 48 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.575 +0.064 43 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.478 +0.062 42 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.381 +0.063 40 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.285 +0.062 39 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 2.189 +0.061 38 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.093 +0.061 37 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 1.998 +0.062 36 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.754 +0.054 32 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.509 +0.042 28 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.273 +0.030 25 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.020 -0.016 20 0 152 0
30DEC26 6.25 C 0.000 0.000 0.000 0.823 -0.015 20 0 1,206 0
30DEC26 6.50 C 0.000 0.000 0.000 0.666 +0.005 22 0 3,334 0
30DEC26 6.75 C 0.000 0.000 0.000 0.511 -0.001 21 0 2,322 0
30DEC26 7.00 C 0.000 0.000 0.000 0.383 -0.005 21 0 659 0
30DEC26 7.25 C 0.000 0.000 0.000 0.280 -0.007 21 0 710 0
30DEC26 7.50 C 0.000 0.000 0.000 0.199 -0.008 21 0 440 0
30DEC26 7.75 C 0.000 0.000 0.000 0.138 -0.009 21 0 181 0
30DEC26 8.00 C 0.000 0.000 0.000 0.094 -0.008 21 0 330 0
30DEC26 8.25 C 0.081 0.081 0.081 0.062 -0.007 21 100 681 0
30DEC26 8.50 C 0.000 0.000 0.000 0.041 -0.006 21 0 68 0
30DEC26 8.75 C 0.000 0.000 0.000 0.026 -0.005 20 0 50 0
30DEC26 9.00 C 0.000 0.000 0.000 0.017 -0.003 21 0 171 0
30DEC26 9.25 C 0.000 0.000 0.000 0.011 -0.002 21 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.007 -0.001 21 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.004 -0.001 21 0 43 0
30DEC26 10.00 C 0.000 0.000 0.000 0.003 -0.001 21 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.001 -0.001 21 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 2.690 +0.079 43 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.578 +0.064 39 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.497 +0.081 40 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.386 +0.060 36 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.289 +0.062 35 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 2.208 +0.075 36 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 2.107 +0.069 34 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 2.008 +0.064 33 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.764 +0.051 29 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.528 +0.035 27 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 1.305 +0.037 25 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.067 -0.016 22 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.887 +0.014 22 0 23 0
30MAR27 6.50 C 0.000 0.000 0.000 0.737 +0.010 22 0 200 0
30MAR27 6.75 C 0.000 0.000 0.000 0.605 +0.014 22 0 41 0
30MAR27 7.00 C 0.510 0.510 0.510 0.483 +0.008 22 20 333 0
30MAR27 7.25 C 0.000 0.000 0.000 0.381 +0.003 22 0 432 0
30MAR27 7.50 C 0.000 0.000 0.000 0.298 +0.002 22 0 1,199 0
30MAR27 7.75 C 0.000 0.000 0.000 0.232 +0.001 22 0 36 0
30MAR27 8.00 C 0.205 0.205 0.205 0.178 0.000 22 100 232 +100
30MAR27 8.25 C 0.000 0.000 0.000 0.135 -0.001 22 0 85 0
30MAR27 8.50 C 0.000 0.000 0.000 0.101 -0.001 22 0 156 0
30MAR27 8.75 C 0.000 0.000 0.000 0.075 -0.002 22 0 160 0
30MAR27 9.00 C 0.000 0.000 0.000 0.056 -0.001 22 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.041 -0.001 22 0 30 0
30MAR27 9.50 C 0.000 0.000 0.000 0.030 -0.001 22 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.022 -0.001 22 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.016 0.000 22 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.008 -0.001 22 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 2.595 +0.081 37 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 2.499 +0.079 35 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 2.403 +0.077 34 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 2.310 +0.080 33 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 2.212 +0.074 32 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 2.114 +0.068 31 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 2.017 +0.063 29 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 1.780 +0.037 27 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 1.555 +0.025 25 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 1.346 +0.018 24 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 1.154 +0.014 23 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 0.953 -0.015 22 0 155 0
29JUN27 6.50 C 0.000 0.000 0.000 0.822 +0.024 22 0 60 0
29JUN27 6.75 C 0.000 0.000 0.000 0.688 +0.017 22 0 60 0
29JUN27 7.00 C 0.000 0.000 0.000 0.572 +0.012 22 0 8 0
29JUN27 7.25 C 0.000 0.000 0.000 0.473 +0.011 22 0 10 0
29JUN27 7.50 C 0.000 0.000 0.000 0.387 +0.004 22 0 24 0
29JUN27 7.75 C 0.000 0.000 0.000 0.313 0.000 22 0 10 0
29JUN27 8.00 C 0.000 0.000 0.000 0.251 -0.002 22 0 16 0
29JUN27 8.25 C 0.000 0.000 0.000 0.203 -0.002 22 0 91 0
29JUN27 8.50 C 0.000 0.000 0.000 0.161 -0.003 22 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.126 -0.003 22 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.100 -0.003 22 0 10 0
29JUN27 9.25 C 0.000 0.000 0.000 0.078 -0.003 22 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.061 -0.003 22 0 30 0
29JUN27 9.75 C 0.000 0.000 0.000 0.047 -0.003 22 0 0 0
29JUN27 10.00 C 0.000 0.000 0.000 0.036 -0.002 22 0 0 0
29JUN27 10.50 C 0.000 0.000 0.000 0.021 -0.002 22 0 0 0
TOTAL CALL 10,366 168,073 +237
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 144 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 138 0 185 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 132 0 513 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 126 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 120 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 115 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 109 0 20,510 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 104 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 99 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 94 0 480 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 88 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 76 0 1,587 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 64 0 2,403 0
29JUN26 5.75 P 0.000 0.000 0.000 0.001 0.000 52 0 26,547 0
29JUN26 6.00 P 0.000 0.000 0.000 0.001 0.000 41 0 24,380 0
29JUN26 6.25 P 0.000 0.000 0.000 0.001 -0.001 30 81 4,813 -81
29JUN26 6.50 P 0.000 0.000 0.000 0.005 -0.009 25 81 10,942 0
29JUN26 6.75 P 0.072 0.085 0.041 0.041 -0.030 24 1,420 12,136 -10
29JUN26 7.00 P 0.161 0.164 0.161 0.168 -0.041 25 100 7,821 0
29JUN26 7.25 P 0.000 0.000 0.000 0.381 -0.040 29 0 10,274 0
29JUN26 7.50 P 0.000 0.000 0.000 0.620 -0.030 0 0 56 0
29JUN26 7.75 P 0.000 0.000 0.000 0.870 -0.041 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.120 -0.030 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 1.370 -0.030 0 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 1.620 -0.054 0 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 1.870 -0.030 0 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.120 -0.054 0 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.370 -0.040 0 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 2.620 -0.054 0 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 2.870 -0.040 0 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 3.120 -0.030 0 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 3.620 -0.054 0 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.001 0.000 38 0 200 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 32 0 60 0
30JUL26 5.50 P 0.000 0.000 0.000 0.001 0.000 27 0 200 0
30JUL26 5.75 P 0.000 0.000 0.000 0.001 -0.001 22 0 840 0
30JUL26 6.00 P 0.000 0.000 0.000 0.005 -0.003 22 0 639 0
30JUL26 6.25 P 0.035 0.035 0.034 0.019 -0.008 22 40 6,477 +20
30JUL26 6.50 P 0.102 0.102 0.062 0.056 -0.017 22 110 5,039 +60
30JUL26 6.75 P 0.149 0.149 0.128 0.134 -0.024 22 90 4,695 +90
30JUL26 7.00 P 0.254 0.254 0.243 0.254 -0.039 22 1,200 4,947 -1,000
30JUL26 7.25 P 0.000 0.000 0.000 0.433 -0.040 23 0 1,737 0
30JUL26 7.50 P 0.000 0.000 0.000 0.620 -0.060 0 0 260 0
30JUL26 7.75 P 0.000 0.000 0.000 0.872 -0.046 22 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 1.120 -0.062 0 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 1.370 -0.064 0 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 1.620 -0.054 0 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 1.870 -0.063 0 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 2.120 -0.062 0 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 2.370 -0.062 0 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 2.620 -0.063 0 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 2.870 -0.062 0 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 3.120 -0.044 0 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 3.620 -0.054 0 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28AUG26 5.25 P 0.000 0.000 0.000 0.001 0.000 24 0 220 0
28AUG26 5.50 P 0.000 0.000 0.000 0.002 -0.001 22 0 30 0
28AUG26 5.75 P 0.000 0.000 0.000 0.006 -0.003 22 0 610 0
28AUG26 6.00 P 0.000 0.000 0.000 0.018 -0.006 22 0 270 0
28AUG26 6.25 P 0.063 0.063 0.063 0.046 -0.012 22 30 821 0
28AUG26 6.50 P 0.000 0.000 0.000 0.100 -0.018 22 0 2,480 0
28AUG26 6.75 P 0.190 0.190 0.177 0.188 -0.025 22 76 2,068 0
28AUG26 7.00 P 0.000 0.000 0.000 0.312 -0.033 22 0 1,395 0
28AUG26 7.25 P 0.000 0.000 0.000 0.475 -0.040 22 0 500 0
28AUG26 7.50 P 0.000 0.000 0.000 0.665 -0.030 22 0 90 0
28AUG26 7.75 P 0.000 0.000 0.000 0.884 -0.046 21 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 1.122 -0.060 22 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 1.370 -0.064 0 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 1.620 -0.054 0 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 1.870 -0.063 0 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 2.120 -0.062 0 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 2.370 -0.062 0 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 2.620 -0.063 0 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 2.870 -0.062 0 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 3.120 -0.051 0 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 3.620 -0.054 0 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 38 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 37 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 35 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 34 0 270 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 32 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 31 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 29 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 28 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 25 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 24 0 765 0
29SEP26 5.25 P 0.000 0.000 0.000 0.002 -0.001 22 0 2,147 0
29SEP26 5.50 P 0.000 0.000 0.000 0.006 -0.002 22 0 36,782 0
29SEP26 5.75 P 0.000 0.000 0.000 0.015 -0.005 21 0 20,129 0
29SEP26 6.00 P 0.053 0.053 0.053 0.036 -0.009 21 4 10,435 +4
29SEP26 6.25 P 0.000 0.000 0.000 0.076 -0.012 22 0 18,308 0
29SEP26 6.50 P 0.000 0.000 0.000 0.141 -0.017 22 0 2,609 0
29SEP26 6.75 P 0.225 0.225 0.225 0.236 -0.022 22 1 3,357 0
29SEP26 7.00 P 0.348 0.348 0.348 0.356 -0.032 22 30 955 0
29SEP26 7.25 P 0.000 0.000 0.000 0.511 -0.038 21 0 1,375 0
29SEP26 7.50 P 0.000 0.000 0.000 0.694 -0.028 21 0 80 0
29SEP26 7.75 P 0.000 0.000 0.000 0.903 -0.029 21 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.130 -0.052 21 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.371 -0.063 22 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 1.620 -0.054 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.870 -0.063 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.120 -0.062 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.373 -0.059 33 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.620 -0.063 0 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.870 -0.062 0 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 3.120 -0.051 0 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 3.622 -0.052 44 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 0.001 -0.001 20 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.002 -0.001 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.003 -0.002 21 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.005 -0.002 21 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.007 -0.003 21 0 230 0
30DEC26 5.25 P 0.000 0.000 0.000 0.016 -0.006 21 0 671 0
30DEC26 5.50 P 0.000 0.000 0.000 0.034 -0.009 21 0 454 0
30DEC26 5.75 P 0.000 0.000 0.000 0.063 -0.015 21 0 446 0
30DEC26 6.00 P 0.150 0.150 0.150 0.111 -0.019 21 20 685 +20
30DEC26 6.25 P 0.000 0.000 0.000 0.180 -0.023 21 0 1,232 0
30DEC26 6.50 P 0.302 0.302 0.302 0.270 -0.023 21 10 3,681 -10
30DEC26 6.75 P 0.000 0.000 0.000 0.374 -0.030 20 0 3,899 0
30DEC26 7.00 P 0.541 0.572 0.541 0.504 -0.030 20 60 303 +60
30DEC26 7.25 P 0.617 0.658 0.617 0.655 -0.041 19 60 680 +30
30DEC26 7.50 P 0.000 0.000 0.000 0.881 +0.011 22 0 180 0
30DEC26 7.75 P 0.000 0.000 0.000 1.052 -0.017 20 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.226 -0.043 17 0 2 0
30DEC26 8.25 P 0.000 0.000 0.000 1.445 -0.071 15 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.671 -0.086 0 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.903 -0.087 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.139 -0.089 0 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.379 -0.086 0 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.620 -0.087 0 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 2.916 -0.025 20 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 3.162 -0.023 21 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.654 -0.031 20 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.003 -0.001 22 0 110 0
30MAR27 4.40 P 0.000 0.000 0.000 0.004 -0.001 22 0 32 0
30MAR27 4.50 P 0.000 0.000 0.000 0.006 -0.001 22 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.008 -0.002 22 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.011 -0.002 22 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.015 -0.002 22 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.019 -0.003 22 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.025 -0.004 22 0 135 0
30MAR27 5.25 P 0.000 0.000 0.000 0.046 -0.005 22 0 20,445 0
30MAR27 5.50 P 0.000 0.000 0.000 0.077 -0.008 22 0 144 0
30MAR27 5.75 P 0.000 0.000 0.000 0.115 -0.019 21 0 655 0
30MAR27 6.00 P 0.000 0.000 0.000 0.185 -0.014 22 0 445 0
30MAR27 6.25 P 0.000 0.000 0.000 0.255 -0.025 21 0 713 0
30MAR27 6.50 P 0.000 0.000 0.000 0.346 -0.029 21 0 492 0
30MAR27 6.75 P 0.000 0.000 0.000 0.460 -0.029 21 0 265 0
30MAR27 7.00 P 0.000 0.000 0.000 0.593 -0.031 21 0 859 0
30MAR27 7.25 P 0.000 0.000 0.000 0.743 -0.036 21 0 1,318 0
30MAR27 7.50 P 0.000 0.000 0.000 0.966 +0.024 23 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.092 -0.039 20 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.286 -0.042 19 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.498 -0.049 19 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.717 -0.071 18 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 1.942 -0.060 17 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.174 -0.073 13 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.410 -0.059 0 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.648 -0.059 0 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 2.916 -0.030 18 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 3.168 -0.018 21 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.657 -0.028 21 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.010 -0.002 22 0 110 0
29JUN27 4.50 P 0.000 0.000 0.000 0.013 -0.002 22 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.017 -0.003 22 0 30 0
29JUN27 4.70 P 0.000 0.000 0.000 0.021 -0.004 22 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.028 -0.004 22 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.034 -0.006 22 0 30 0
29JUN27 5.00 P 0.071 0.071 0.071 0.043 -0.006 22 10 60 -10
29JUN27 5.25 P 0.000 0.000 0.000 0.072 -0.008 22 0 3 0
29JUN27 5.50 P 0.000 0.000 0.000 0.112 -0.010 22 0 270 0
29JUN27 5.75 P 0.165 0.165 0.165 0.166 -0.013 22 87 150 +87
29JUN27 6.00 P 0.000 0.000 0.000 0.231 -0.020 22 0 91 0
29JUN27 6.25 P 0.000 0.000 0.000 0.310 -0.020 21 0 89 0
29JUN27 6.50 P 0.450 0.450 0.450 0.401 -0.022 21 1 222 +1
29JUN27 6.75 P 0.000 0.000 0.000 0.516 -0.031 21 0 132 0
29JUN27 7.00 P 0.000 0.000 0.000 0.648 -0.038 21 0 81 0
29JUN27 7.25 P 0.000 0.000 0.000 0.799 -0.040 21 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 0.981 -0.007 21 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.135 -0.034 20 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 1.324 -0.044 20 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 1.529 -0.046 19 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.743 -0.046 19 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 1.964 -0.048 19 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.190 -0.075 17 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 2.421 -0.086 14 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 2.656 -0.086 0 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 2.916 -0.061 17 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 3.173 -0.045 22 0 0 0
29JUN27 10.50 P 0.000 0.000 0.000 3.659 -0.042 21 0 0 0
TOTAL PUT 3,511 298,955 -739
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.03
29JUN26 3.90 C 0.000 0.000 0.000 1.130 +0.066 0 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.030 +0.061 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 0.930 +0.066 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.832 +0.068 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.730 +0.066 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.632 +0.062 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.531 +0.066 0 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.433 +0.068 27 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.333 +0.069 21 0 0 0
29JUN26 4.80 C 0.121 0.121 0.121 0.236 +0.065 21 30 60 0
29JUN26 4.90 C 0.059 0.137 0.051 0.143 +0.053 18 140 102 -8
29JUN26 5.00 C 0.000 0.000 0.000 0.080 +0.041 22 0 108 0
29JUN26 5.25 C 0.000 0.000 0.000 0.006 +0.004 22 0 72 0
29JUN26 5.50 C 0.000 0.000 0.000 0.001 0.000 28 0 63 0
29JUN26 5.75 C 0.000 0.000 0.000 0.001 0.000 41 0 36 0
29JUN26 6.00 C 0.000 0.000 0.000 0.001 0.000 52 0 60 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 62 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 72 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 81 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 90 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 99 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 107 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 114 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 122 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.031 +0.062 0 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 0.931 +0.066 0 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.832 +0.066 0 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.732 +0.066 0 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.632 +0.062 0 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.533 +0.065 0 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.433 +0.067 0 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.336 +0.070 18 0 0 0
30JUL26 4.80 C 0.147 0.147 0.147 0.244 +0.073 18 30 30 +30
30JUL26 4.90 C 0.000 0.000 0.000 0.165 +0.064 19 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 0.103 +0.051 18 0 411 0
30JUL26 5.25 C 0.000 0.000 0.000 0.026 +0.019 19 0 217 0
30JUL26 5.50 C 0.000 0.000 0.000 0.005 +0.004 19 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 24 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 41 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 48 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.031 +0.060 0 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 0.931 +0.060 0 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.840 +0.069 36 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.732 +0.060 0 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.641 +0.069 29 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.533 +0.062 0 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.436 +0.061 19 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.344 +0.056 19 0 0 0
28AUG26 4.80 C 0.179 0.179 0.179 0.262 +0.048 19 30 30 +30
28AUG26 4.90 C 0.000 0.000 0.000 0.197 +0.050 19 0 30 0
28AUG26 5.00 C 0.000 0.000 0.000 0.140 +0.035 19 0 317 0
28AUG26 5.25 C 0.000 0.000 0.000 0.058 +0.015 19 0 32 0
28AUG26 5.50 C 0.000 0.000 0.000 0.020 +0.006 19 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 0.006 +0.002 19 0 60 0
28AUG26 6.00 C 0.000 0.000 0.000 0.002 +0.001 20 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.001 0.000 21 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 30 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 1.130 +0.059 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.031 +0.060 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.931 +0.060 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.840 +0.069 30 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.732 +0.057 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.642 +0.068 25 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.537 +0.060 19 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.445 +0.056 19 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.362 +0.050 19 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.287 +0.039 19 0 30 0
29SEP26 4.90 C 0.000 0.000 0.000 0.232 +0.049 19 0 108 0
29SEP26 5.00 C 0.000 0.000 0.000 0.182 +0.040 19 0 460 0
29SEP26 5.25 C 0.000 0.000 0.000 0.093 +0.020 19 0 260 0
29SEP26 5.50 C 0.000 0.000 0.000 0.043 +0.011 19 0 73 0
29SEP26 5.75 C 0.000 0.000 0.000 0.017 +0.004 19 0 85 0
29SEP26 6.00 C 0.000 0.000 0.000 0.007 +0.002 19 0 60 0
29SEP26 6.25 C 0.000 0.000 0.000 0.002 0.000 19 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.001 0.000 20 0 27 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 22 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 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 29 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.133 +0.062 23 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.033 +0.062 21 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.936 +0.065 22 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.840 +0.065 21 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.751 +0.063 21 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.666 +0.060 20 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.585 +0.054 20 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.518 +0.056 20 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.458 +0.054 21 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.401 +0.050 21 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.349 +0.045 21 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.303 +0.044 21 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.205 +0.032 21 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.135 +0.025 21 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.085 +0.017 21 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.055 +0.014 22 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.033 +0.008 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.019 +0.005 22 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.011 +0.003 22 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.006 +0.001 22 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.003 +0.001 22 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.002 +0.001 22 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.134 +0.063 19 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.035 +0.064 18 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.946 +0.061 18 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.865 +0.066 19 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.791 +0.064 19 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.720 +0.060 20 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.654 +0.060 20 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.590 +0.055 20 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.531 +0.052 20 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.477 +0.050 21 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.425 +0.046 21 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.379 +0.044 21 0 4 0
30MAR27 5.25 C 0.000 0.000 0.000 0.278 +0.036 21 0 6 0
30MAR27 5.50 C 0.000 0.000 0.000 0.199 +0.027 21 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.140 +0.021 21 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.103 +0.022 22 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.068 +0.014 21 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.046 +0.009 22 0 2 0
30MAR27 6.75 C 0.000 0.000 0.000 0.030 +0.007 21 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.019 +0.004 21 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.012 +0.003 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.008 +0.002 22 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.068 +0.072 17 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 0.990 +0.071 18 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 0.916 +0.070 19 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 0.844 +0.068 19 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.777 +0.067 19 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.711 +0.063 20 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.651 +0.063 20 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.592 +0.059 20 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.540 +0.059 20 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 0.488 +0.054 20 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.442 +0.053 20 0 3 0
29JUN27 5.25 C 0.000 0.000 0.000 0.340 +0.047 21 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 0.257 +0.041 21 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 0.191 +0.033 21 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.147 +0.034 21 0 2 0
29JUN27 6.25 C 0.000 0.000 0.000 0.108 +0.024 21 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.078 +0.019 21 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.055 +0.014 21 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.037 +0.009 21 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.026 +0.007 21 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.018 +0.005 21 0 0 0
TOTAL CALL 230 3,114 +52
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 74 0 15 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 68 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 61 0 4 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 55 0 35 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 48 0 103 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 42 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 36 0 123 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 29 0 31 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 -0.002 23 0 140 0
29JUN26 4.80 P 0.019 0.019 0.019 0.004 -0.008 22 30 189 +30
29JUN26 4.90 P 0.052 0.052 0.015 0.015 -0.023 21 65 162 +60
29JUN26 5.00 P 0.000 0.000 0.000 0.046 -0.043 22 0 193 0
29JUN26 5.25 P 0.000 0.000 0.000 0.230 -0.079 26 0 134 0
29JUN26 5.50 P 0.000 0.000 0.000 0.482 -0.068 47 0 34 0
29JUN26 5.75 P 0.000 0.000 0.000 0.732 -0.068 64 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.973 -0.077 64 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.223 -0.077 77 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.473 -0.077 88 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.723 -0.077 99 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.973 -0.077 110 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.232 -0.068 141 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.473 -0.077 129 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.723 -0.077 138 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.982 -0.068 171 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.002 +0.001 20 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.004 +0.001 19 0 6 0
30JUL26 4.50 P 0.000 0.000 0.000 0.008 +0.001 18 0 120 0
30JUL26 4.60 P 0.022 0.022 0.021 0.018 +0.001 18 90 382 +90
30JUL26 4.70 P 0.000 0.000 0.000 0.036 -0.002 18 0 62 0
30JUL26 4.80 P 0.000 0.000 0.000 0.064 -0.009 19 0 35 0
30JUL26 4.90 P 0.000 0.000 0.000 0.105 -0.020 19 0 96 0
30JUL26 5.00 P 0.150 0.160 0.150 0.156 -0.027 18 100 378 +97
30JUL26 5.25 P 0.340 0.340 0.340 0.341 -0.060 17 10 57 +1
30JUL26 5.50 P 0.000 0.000 0.000 0.576 -0.063 16 0 1 0
30JUL26 5.75 P 0.000 0.000 0.000 0.822 -0.065 0 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 1.071 -0.066 0 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.321 -0.066 0 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.571 -0.060 0 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.821 -0.065 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 2.070 -0.066 0 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.320 -0.066 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.570 -0.065 0 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 -0.002 18 0 0 0
28AUG26 4.20 P 0.000 0.000 0.000 0.004 -0.002 19 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.007 -0.005 19 0 3 0
28AUG26 4.40 P 0.000 0.000 0.000 0.014 -0.008 19 0 90 0
28AUG26 4.50 P 0.000 0.000 0.000 0.025 -0.013 19 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.041 -0.020 19 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.066 -0.023 19 0 2 0
28AUG26 4.80 P 0.000 0.000 0.000 0.098 -0.029 19 0 30 0
28AUG26 4.90 P 0.000 0.000 0.000 0.140 -0.036 19 0 60 0
28AUG26 5.00 P 0.209 0.209 0.192 0.190 -0.044 18 42 230 0
28AUG26 5.25 P 0.000 0.000 0.000 0.362 -0.076 18 0 68 0
28AUG26 5.50 P 0.000 0.000 0.000 0.588 -0.051 20 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.823 -0.064 0 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 1.071 -0.066 0 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.321 -0.066 0 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.571 -0.060 0 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.821 -0.065 0 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 2.070 -0.066 0 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.320 -0.066 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.570 -0.065 0 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 -0.001 18 0 18 0
29SEP26 4.00 P 0.000 0.000 0.000 0.003 -0.001 19 0 2 0
29SEP26 4.10 P 0.000 0.000 0.000 0.006 -0.003 19 0 43 0
29SEP26 4.20 P 0.000 0.000 0.000 0.010 -0.005 19 0 17 0
29SEP26 4.30 P 0.000 0.000 0.000 0.017 -0.008 19 0 33 0
29SEP26 4.40 P 0.000 0.000 0.000 0.028 -0.012 19 0 82 0
29SEP26 4.50 P 0.000 0.000 0.000 0.044 -0.017 19 0 62 0
29SEP26 4.60 P 0.000 0.000 0.000 0.066 -0.022 19 0 79 0
29SEP26 4.70 P 0.000 0.000 0.000 0.095 -0.023 19 0 42 0
29SEP26 4.80 P 0.000 0.000 0.000 0.131 -0.036 19 0 81 0
29SEP26 4.90 P 0.000 0.000 0.000 0.173 -0.041 19 0 60 0
29SEP26 5.00 P 0.251 0.251 0.251 0.221 -0.042 19 4 494 -1
29SEP26 5.25 P 0.000 0.000 0.000 0.387 -0.071 19 0 247 0
29SEP26 5.50 P 0.000 0.000 0.000 0.599 -0.051 20 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.824 -0.063 0 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.072 -0.065 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.321 -0.066 0 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.571 -0.060 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.821 -0.065 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.070 -0.066 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.320 -0.066 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.570 -0.065 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.819 -0.060 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.069 -0.060 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.019 -0.003 22 0 0 0
30DEC26 4.00 P 0.000 0.000 0.000 0.027 -0.005 22 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.039 -0.007 22 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.054 -0.007 22 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.072 -0.012 22 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.095 -0.014 22 0 23 0
30DEC26 4.50 P 0.000 0.000 0.000 0.122 -0.016 22 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.154 -0.022 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.192 -0.024 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.234 -0.029 22 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.281 -0.035 22 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.336 -0.036 22 0 4 0
30DEC26 5.25 P 0.000 0.000 0.000 0.485 -0.043 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.678 -0.051 23 0 4 0
30DEC26 5.75 P 0.000 0.000 0.000 0.888 -0.056 24 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.112 -0.060 25 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.346 -0.061 26 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.584 -0.062 27 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.826 -0.062 26 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.070 -0.066 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.320 -0.066 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.570 -0.065 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.819 -0.066 0 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.037 -0.007 22 0 6 0
30MAR27 4.00 P 0.000 0.000 0.000 0.051 -0.007 22 0 100 0
30MAR27 4.10 P 0.000 0.000 0.000 0.066 -0.010 22 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.085 -0.012 22 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.108 -0.013 22 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.134 -0.018 22 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.165 -0.019 22 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.200 -0.023 22 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.239 -0.027 22 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.284 -0.029 22 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.331 -0.034 22 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.385 -0.036 22 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.537 -0.046 22 0 1 0
30MAR27 5.50 P 0.000 0.000 0.000 0.715 -0.055 23 0 3 0
30MAR27 5.75 P 0.000 0.000 0.000 0.916 -0.064 23 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.137 -0.071 25 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.375 -0.072 27 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.623 -0.060 29 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.859 -0.063 30 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.101 -0.063 32 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.344 -0.063 33 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.577 -0.072 30 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.071 -0.004 21 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.089 -0.006 21 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.111 -0.007 21 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.136 -0.009 21 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.165 -0.011 21 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.197 -0.014 21 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.235 -0.015 21 0 0 0
29JUN27 4.70 P 0.000 0.000 0.000 0.274 -0.019 21 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.320 -0.020 22 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.367 -0.026 22 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.421 -0.027 22 0 2 0
29JUN27 5.25 P 0.000 0.000 0.000 0.571 -0.035 22 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.744 -0.044 22 0 0 0
29JUN27 5.75 P 0.000 0.000 0.000 0.938 -0.054 23 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 1.152 -0.063 24 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.383 -0.071 25 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.623 -0.064 27 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.859 -0.065 28 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 2.101 -0.063 29 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.344 -0.063 30 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.578 -0.071 29 0 0 0
TOTAL PUT 341 4,461 +277
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 ($0.001) CLOSING PRICE HK$ 9.40
29JUN26 7.00 C 0.000 0.000 0.000 2.404 - 68 0 0 -
29JUN26 7.25 C 0.000 0.000 0.000 2.154 +0.088 56 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 1.904 +0.088 0 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 1.654 +0.087 0 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 1.404 +0.087 0 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 1.154 +0.087 0 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.905 +0.088 27 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 0.655 +0.086 19 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.410 +0.078 19 0 0 0
29JUN26 9.25 C 0.198 0.198 0.198 0.191 +0.043 18 15 15 +15
29JUN26 9.50 C 0.038 0.058 0.036 0.060 +0.019 19 86 94 +84
29JUN26 9.75 C 0.000 0.000 0.000 0.012 +0.005 19 0 114 0
29JUN26 10.00 C 0.000 0.000 0.000 0.002 +0.001 21 0 624 0
29JUN26 10.50 C 0.000 0.000 0.000 0.001 0.000 32 0 472 0
29JUN26 11.00 C 0.000 0.000 0.000 0.001 0.000 44 0 845 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 54 0 1,150 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 65 0 1,378 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 74 0 726 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 83 0 2,048 0
29JUN26 13.50 C 0.000 0.000 0.000 0.001 0.000 92 0 314 0
29JUN26 14.00 C 0.000 0.000 0.000 0.001 0.000 100 0 344 0
29JUN26 14.50 C 0.000 0.000 0.000 0.001 0.000 108 0 28 0
29JUN26 15.00 C 0.000 0.000 0.000 0.001 0.000 115 0 10 0
29JUN26 15.50 C 0.000 0.000 0.000 0.001 0.000 123 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.001 0.000 130 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.001 0.000 136 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.001 0.000 143 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.001 0.000 149 0 10 0
30JUL26 7.00 C 0.000 0.000 0.000 2.421 - 31 0 0 -
30JUL26 7.25 C 0.000 0.000 0.000 2.171 +0.092 0 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 1.922 +0.091 0 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 1.673 +0.090 20 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 1.424 +0.086 18 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 1.176 +0.085 17 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.933 +0.080 18 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.700 +0.069 17 0 0 0
30JUL26 9.00 C 0.479 0.479 0.479 0.488 +0.040 17 15 15 +15
30JUL26 9.25 C 0.265 0.265 0.265 0.311 +0.034 17 15 15 +15
30JUL26 9.50 C 0.000 0.000 0.000 0.189 +0.026 18 0 19 0
30JUL26 9.75 C 0.082 0.100 0.082 0.100 +0.012 18 242 301 +242
30JUL26 10.00 C 0.053 0.056 0.053 0.047 +0.005 18 40 119 +30
30JUL26 10.50 C 0.000 0.000 0.000 0.008 0.000 18 0 619 0
30JUL26 11.00 C 0.000 0.000 0.000 0.001 0.000 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 35 0 145 0
30JUL26 13.50 C 0.000 0.000 0.000 0.001 0.000 39 0 42 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30JUL26 14.50 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
30JUL26 15.00 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
30JUL26 15.50 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
30JUL26 16.00 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 2.421 - 0 0 0 -
28AUG26 7.25 C 0.000 0.000 0.000 2.171 +0.092 0 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 1.922 +0.090 0 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 1.673 +0.085 0 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 1.424 +0.076 0 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 1.187 +0.056 0 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.987 +0.078 20 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.779 +0.072 20 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.579 +0.033 19 0 0 0
28AUG26 9.25 C 0.381 0.382 0.381 0.421 +0.036 19 30 90 +30
28AUG26 9.50 C 0.258 0.289 0.258 0.296 +0.025 19 125 212 +55
28AUG26 9.75 C 0.200 0.200 0.200 0.206 +0.027 20 15 45 +15
28AUG26 10.00 C 0.000 0.000 0.000 0.137 +0.024 20 0 133 0
28AUG26 10.50 C 0.000 0.000 0.000 0.050 +0.011 20 0 366 0
28AUG26 11.00 C 0.000 0.000 0.000 0.016 +0.004 20 0 164 0
28AUG26 11.50 C 0.000 0.000 0.000 0.004 +0.001 20 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 32 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 37 0 0 0
28AUG26 15.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 2.442 - 27 0 0 -
29SEP26 7.25 C 0.000 0.000 0.000 2.195 +0.087 25 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 1.950 +0.086 25 0 0 0
29SEP26 7.75 C 0.000 0.000 0.000 1.706 +0.114 23 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 1.464 +0.110 22 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 1.202 +0.070 15 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 1.008 +0.097 21 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.807 +0.099 21 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.625 +0.079 20 0 0 0
29SEP26 9.25 C 0.437 0.479 0.437 0.479 +0.085 21 30 39 +30
29SEP26 9.50 C 0.000 0.000 0.000 0.358 +0.087 21 0 15 0
29SEP26 9.75 C 0.000 0.000 0.000 0.256 +0.074 21 0 160 0
29SEP26 10.00 C 0.188 0.188 0.188 0.177 +0.060 21 101 564 +66
29SEP26 10.50 C 0.000 0.000 0.000 0.078 +0.035 21 0 381 0
29SEP26 11.00 C 0.000 0.000 0.000 0.031 +0.017 21 0 275 0
29SEP26 11.50 C 0.000 0.000 0.000 0.011 +0.007 21 0 396 0
29SEP26 12.00 C 0.000 0.000 0.000 0.004 +0.003 21 0 2,204 0
29SEP26 12.50 C 0.000 0.000 0.000 0.002 +0.001 22 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 7.00 C 0.000 0.000 0.000 2.447 - 25 0 0 -
30DEC26 7.25 C 0.000 0.000 0.000 2.204 +0.096 24 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 1.965 +0.101 24 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 1.706 +0.074 19 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 1.486 +0.070 20 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 1.280 +0.065 21 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 1.113 +0.062 22 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.942 +0.054 22 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.791 +0.048 22 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.672 +0.060 23 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.523 +0.002 22 0 0 0
30DEC26 9.75 C 0.461 0.482 0.461 0.455 +0.032 23 30 104 +30
30DEC26 10.00 C 0.000 0.000 0.000 0.369 +0.026 23 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 0.234 +0.016 23 0 16 0
30DEC26 11.00 C 0.000 0.000 0.000 0.146 +0.011 23 0 50 0
30DEC26 11.50 C 0.000 0.000 0.000 0.087 +0.008 23 0 75 0
30DEC26 12.00 C 0.115 0.115 0.115 0.050 +0.004 23 13 8,223 0
30DEC26 12.50 C 0.000 0.000 0.000 0.028 +0.002 22 0 314 0
30DEC26 13.00 C 0.000 0.000 0.000 0.016 +0.001 23 0 44 0
30DEC26 13.50 C 0.000 0.000 0.000 0.009 +0.001 23 0 69 0
30DEC26 14.00 C 0.000 0.000 0.000 0.004 0.000 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 27 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.001 0.000 29 0 31 0
30MAR27 7.00 C 0.000 0.000 0.000 2.484 - 27 0 0 -
30MAR27 7.25 C 0.000 0.000 0.000 2.228 +0.076 23 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 2.010 +0.075 24 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 1.801 +0.071 24 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 1.604 +0.067 23 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 1.420 +0.064 23 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 1.250 +0.066 23 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 1.065 +0.033 22 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.924 +0.025 22 0 15 0
30MAR27 9.25 C 0.000 0.000 0.000 0.819 +0.028 23 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 0.686 +0.016 22 0 50 0
30MAR27 9.75 C 0.000 0.000 0.000 0.598 +0.010 23 0 0 0
30MAR27 10.00 C 0.550 0.550 0.550 0.504 +0.004 22 3 150 0
30MAR27 10.50 C 0.000 0.000 0.000 0.356 0.000 22 0 56 0
30MAR27 11.00 C 0.000 0.000 0.000 0.246 -0.003 22 0 75 0
30MAR27 11.50 C 0.000 0.000 0.000 0.166 -0.004 22 0 199 0
30MAR27 12.00 C 0.000 0.000 0.000 0.110 -0.005 22 0 200 0
30MAR27 12.50 C 0.000 0.000 0.000 0.071 -0.005 22 0 7 0
30MAR27 13.00 C 0.000 0.000 0.000 0.046 -0.004 22 0 188 0
30MAR27 13.50 C 0.000 0.000 0.000 0.029 -0.004 22 0 15 0
30MAR27 14.00 C 0.000 0.000 0.000 0.018 -0.003 22 0 345 0
30MAR27 14.50 C 0.000 0.000 0.000 0.011 -0.002 22 0 20 0
30MAR27 15.00 C 0.000 0.000 0.000 0.007 -0.001 22 0 7 0
30MAR27 15.50 C 0.000 0.000 0.000 0.004 -0.001 22 0 3 0
30MAR27 16.00 C 0.000 0.000 0.000 0.002 -0.001 22 0 10 0
29JUN27 7.00 C 0.000 0.000 0.000 2.527 - 25 0 0 -
29JUN27 7.25 C 0.000 0.000 0.000 2.300 +0.082 24 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 2.086 +0.074 23 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 1.884 +0.070 23 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 1.694 +0.068 22 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 1.532 +0.080 23 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 1.383 +0.083 23 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 1.238 +0.078 23 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 1.112 +0.079 23 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 0.990 +0.073 24 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.882 +0.073 24 0 0 0
29JUN27 9.75 C 0.000 0.000 0.000 0.780 +0.066 24 0 90 0
29JUN27 10.00 C 0.000 0.000 0.000 0.691 +0.067 24 0 10 0
29JUN27 10.50 C 0.000 0.000 0.000 0.536 +0.053 24 0 4 0
29JUN27 11.00 C 0.000 0.000 0.000 0.418 +0.036 24 0 100 0
29JUN27 11.50 C 0.000 0.000 0.000 0.331 +0.045 25 0 0 0
29JUN27 12.00 C 0.000 0.000 0.000 0.248 +0.036 25 0 53 0
29JUN27 12.50 C 0.000 0.000 0.000 0.184 +0.029 25 0 2 0
29JUN27 13.00 C 0.000 0.000 0.000 0.137 +0.024 25 0 2 0
29JUN27 13.50 C 0.000 0.000 0.000 0.102 +0.022 25 0 0 0
29JUN27 14.00 C 0.000 0.000 0.000 0.074 +0.016 25 0 154 0
29JUN27 14.50 C 0.000 0.000 0.000 0.053 +0.011 25 0 31 0
TOTAL CALL 760 30,904 +627
29JUN26 7.00 P 0.000 0.000 0.000 0.001 - 79 0 0 -
29JUN26 7.25 P 0.000 0.000 0.000 0.001 0.000 71 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 0.001 0.000 62 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.001 0.000 38 0 95 0
29JUN26 8.50 P 0.000 0.000 0.000 0.001 0.000 30 0 95 0
29JUN26 8.75 P 0.000 0.000 0.000 0.001 -0.001 22 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.006 -0.009 19 0 230 0
29JUN26 9.25 P 0.000 0.000 0.000 0.043 -0.035 19 0 192 0
29JUN26 9.50 P 0.233 0.233 0.175 0.162 -0.055 20 61 481 +2
29JUN26 9.75 P 0.600 0.600 0.600 0.358 -0.095 19 20 530 -20
29JUN26 10.00 P 0.000 0.000 0.000 0.600 -0.090 0 0 719 0
29JUN26 10.50 P 0.000 0.000 0.000 1.100 -0.125 0 0 561 0
29JUN26 11.00 P 0.000 0.000 0.000 1.643 -0.083 83 0 247 0
29JUN26 11.50 P 0.000 0.000 0.000 2.142 -0.085 99 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 2.644 -0.082 116 0 546 0
29JUN26 12.50 P 0.000 0.000 0.000 3.142 -0.085 129 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 3.642 -0.085 143 0 0 0
29JUN26 13.50 P 0.000 0.000 0.000 4.142 -0.083 155 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 4.642 -0.083 167 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 5.142 -0.083 179 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 5.660 -0.065 202 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 6.142 -0.083 201 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 6.660 -0.066 223 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 7.160 -0.066 233 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 7.642 -0.084 229 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 8.142 -0.084 237 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 0.001 - 34 0 0 -
30JUL26 7.25 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 0.001 -0.001 20 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 0.002 -0.003 18 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 0.008 -0.008 18 0 15 0
30JUL26 8.75 P 0.057 0.057 0.057 0.025 -0.018 18 8 22 -8
30JUL26 9.00 P 0.095 0.095 0.095 0.067 -0.031 18 1 238 -1
30JUL26 9.25 P 0.183 0.183 0.170 0.144 -0.046 18 6 70 +5
30JUL26 9.50 P 0.291 0.291 0.291 0.254 -0.070 17 30 63 -15
30JUL26 9.75 P 0.430 0.430 0.430 0.411 -0.090 16 2 295 +2
30JUL26 10.00 P 0.000 0.000 0.000 0.607 -0.103 14 0 186 0
30JUL26 10.50 P 0.000 0.000 0.000 1.100 -0.125 0 0 507 0
30JUL26 11.00 P 0.000 0.000 0.000 1.648 -0.078 39 0 137 0
30JUL26 11.50 P 0.000 0.000 0.000 2.160 -0.067 49 0 20 0
30JUL26 12.00 P 0.000 0.000 0.000 2.660 -0.066 56 0 75 0
30JUL26 12.50 P 0.000 0.000 0.000 3.160 -0.067 63 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 3.660 -0.067 69 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 4.160 -0.065 75 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 4.660 -0.065 81 0 0 0
30JUL26 14.50 P 0.000 0.000 0.000 5.160 -0.065 86 0 0 0
30JUL26 15.00 P 0.000 0.000 0.000 5.660 -0.065 91 0 0 0
30JUL26 15.50 P 0.000 0.000 0.000 6.160 -0.065 96 0 0 0
30JUL26 16.00 P 0.000 0.000 0.000 6.660 -0.066 101 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 0.001 - 26 0 0 -
28AUG26 7.25 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 0.001 -0.001 20 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 0.003 -0.002 20 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 0.009 -0.002 20 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 0.021 -0.005 20 0 62 0
28AUG26 8.50 P 0.063 0.063 0.063 0.045 -0.010 20 8 46 +8
28AUG26 8.75 P 0.000 0.000 0.000 0.086 -0.018 20 0 51 0
28AUG26 9.00 P 0.000 0.000 0.000 0.152 -0.021 20 0 106 0
28AUG26 9.25 P 0.288 0.288 0.288 0.244 -0.028 20 15 294 +15
28AUG26 9.50 P 0.000 0.000 0.000 0.372 -0.033 21 0 462 0
28AUG26 9.75 P 0.000 0.000 0.000 0.528 -0.053 21 0 125 0
28AUG26 10.00 P 0.000 0.000 0.000 0.692 -0.066 20 0 187 0
28AUG26 10.50 P 0.000 0.000 0.000 1.117 -0.118 20 0 72 0
28AUG26 11.00 P 0.000 0.000 0.000 1.648 -0.078 31 0 89 0
28AUG26 11.50 P 0.000 0.000 0.000 2.160 -0.067 38 0 37 0
28AUG26 12.00 P 0.000 0.000 0.000 2.660 -0.066 44 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 3.160 -0.067 49 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 3.660 -0.067 54 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 4.160 -0.067 59 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 4.660 -0.065 63 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 5.160 -0.065 67 0 0 0
28AUG26 15.00 P 0.000 0.000 0.000 5.660 -0.066 71 0 0 0
28AUG26 15.50 P 0.000 0.000 0.000 6.160 -0.066 75 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 0.001 - 20 0 0 -
29SEP26 7.25 P 0.000 0.000 0.000 0.004 +0.001 21 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 0.010 +0.004 21 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 0.021 +0.007 21 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 0.041 +0.010 21 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.069 +0.009 20 0 100 0
29SEP26 8.50 P 0.000 0.000 0.000 0.116 +0.007 20 0 80 0
29SEP26 8.75 P 0.000 0.000 0.000 0.194 +0.014 21 0 171 0
29SEP26 9.00 P 0.000 0.000 0.000 0.271 -0.009 20 0 269 0
29SEP26 9.25 P 0.000 0.000 0.000 0.385 -0.018 20 0 202 0
29SEP26 9.50 P 0.000 0.000 0.000 0.526 -0.004 20 0 225 0
29SEP26 9.75 P 0.741 0.741 0.741 0.682 -0.052 19 1 177 0
29SEP26 10.00 P 0.859 0.859 0.859 0.872 -0.068 20 17 324 +17
29SEP26 10.50 P 0.000 0.000 0.000 1.317 -0.068 22 0 765 0
29SEP26 11.00 P 0.000 0.000 0.000 1.772 -0.074 22 0 380 0
29SEP26 11.50 P 0.000 0.000 0.000 2.247 -0.076 22 0 214 0
29SEP26 12.00 P 0.000 0.000 0.000 2.730 -0.078 14 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 3.189 -0.109 0 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 3.710 -0.080 0 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 4.173 -0.086 0 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 4.667 -0.088 0 0 263 0
29SEP26 14.50 P 0.000 0.000 0.000 5.160 -0.090 0 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 5.689 -0.057 0 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 6.160 -0.082 0 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 6.660 -0.079 0 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 7.160 -0.075 0 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 7.644 -0.088 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 8.142 -0.087 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 0.022 - 22 0 0 -
30DEC26 7.25 P 0.000 0.000 0.000 0.037 -0.008 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.058 -0.010 22 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 0.089 -0.014 22 0 10 0
30DEC26 8.00 P 0.000 0.000 0.000 0.131 -0.018 22 0 52 0
30DEC26 8.25 P 0.000 0.000 0.000 0.186 -0.023 22 0 135 0
30DEC26 8.50 P 0.000 0.000 0.000 0.256 -0.027 22 0 282 0
30DEC26 8.75 P 0.000 0.000 0.000 0.341 -0.034 22 0 121 0
30DEC26 9.00 P 0.000 0.000 0.000 0.444 -0.038 22 0 235 0
30DEC26 9.25 P 0.000 0.000 0.000 0.558 -0.047 22 0 162 0
30DEC26 9.50 P 0.000 0.000 0.000 0.690 -0.077 22 0 178 0
30DEC26 9.75 P 0.000 0.000 0.000 0.841 -0.083 21 0 46 0
30DEC26 10.00 P 0.000 0.000 0.000 1.035 -0.045 22 0 337 0
30DEC26 10.50 P 0.000 0.000 0.000 1.421 -0.067 23 0 326 0
30DEC26 11.00 P 0.000 0.000 0.000 1.850 -0.068 24 0 197 0
30DEC26 11.50 P 0.000 0.000 0.000 2.299 -0.072 24 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 2.766 -0.076 24 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 3.244 -0.077 24 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 3.729 -0.078 23 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 4.188 -0.110 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.680 -0.111 0 0 40 0
30DEC26 14.50 P 0.000 0.000 0.000 5.173 -0.112 0 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.689 -0.091 0 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 6.164 -0.111 0 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.660 -0.111 0 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 7.160 -0.108 0 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 7.652 -0.112 0 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 8.149 -0.112 0 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.048 - 22 0 0 -
30MAR27 7.25 P 0.000 0.000 0.000 0.068 -0.020 22 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.100 -0.025 22 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.141 -0.030 22 0 20 0
30MAR27 8.00 P 0.000 0.000 0.000 0.193 -0.036 22 0 101 0
30MAR27 8.25 P 0.000 0.000 0.000 0.256 -0.044 22 0 178 0
30MAR27 8.50 P 0.000 0.000 0.000 0.331 -0.052 22 0 38 0
30MAR27 8.75 P 0.000 0.000 0.000 0.435 -0.042 22 0 75 0
30MAR27 9.00 P 0.000 0.000 0.000 0.548 -0.041 22 0 106 0
30MAR27 9.25 P 0.647 0.647 0.647 0.643 -0.076 21 15 185 +15
30MAR27 9.50 P 0.000 0.000 0.000 0.798 -0.075 22 0 135 0
30MAR27 9.75 P 0.827 0.827 0.827 0.936 -0.093 22 2 116 +2
30MAR27 10.00 P 0.000 0.000 0.000 1.111 -0.048 22 0 143 0
30MAR27 10.50 P 0.000 0.000 0.000 1.502 -0.061 23 0 215 0
30MAR27 11.00 P 0.000 0.000 0.000 1.910 -0.065 23 0 53 0
30MAR27 11.50 P 0.000 0.000 0.000 2.343 -0.068 24 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 2.797 -0.072 24 0 50 0
30MAR27 12.50 P 0.000 0.000 0.000 3.264 -0.076 24 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.742 -0.077 24 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.226 -0.079 23 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.685 -0.108 0 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 5.176 -0.112 0 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.689 -0.091 0 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 6.180 -0.096 0 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.675 -0.097 0 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 0.110 - 24 0 0 -
29JUN27 7.25 P 0.000 0.000 0.000 0.157 +0.003 25 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 0.205 +0.003 25 0 30 0
29JUN27 7.75 P 0.000 0.000 0.000 0.258 +0.009 24 0 128 0
29JUN27 8.00 P 0.000 0.000 0.000 0.316 -0.020 24 0 118 0
29JUN27 8.25 P 0.000 0.000 0.000 0.395 -0.021 24 0 53 0
29JUN27 8.50 P 0.000 0.000 0.000 0.493 -0.021 24 0 25 0
29JUN27 8.75 P 0.000 0.000 0.000 0.604 -0.016 25 0 7 0
29JUN27 9.00 P 0.000 0.000 0.000 0.727 -0.013 25 0 49 0
29JUN27 9.25 P 0.000 0.000 0.000 0.858 -0.014 25 0 62 0
29JUN27 9.50 P 0.000 0.000 0.000 0.968 -0.046 24 0 44 0
29JUN27 9.75 P 1.182 1.182 1.182 1.149 -0.022 25 30 111 +30
29JUN27 10.00 P 1.395 1.395 1.395 1.311 -0.024 25 15 152 +15
29JUN27 10.50 P 0.000 0.000 0.000 1.665 -0.033 26 0 145 0
29JUN27 11.00 P 0.000 0.000 0.000 2.055 -0.044 26 0 97 0
29JUN27 11.50 P 0.000 0.000 0.000 2.477 -0.054 27 0 30 0
29JUN27 12.00 P 0.000 0.000 0.000 2.924 -0.064 28 0 25 0
29JUN27 12.50 P 0.000 0.000 0.000 3.391 -0.072 30 0 30 0
29JUN27 13.00 P 0.000 0.000 0.000 3.853 -0.062 30 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.302 -0.071 30 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.764 -0.072 29 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 5.231 -0.074 27 0 0 0
TOTAL PUT 231 16,766 +67
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$ 12.68
29JUN26 5.50 C 0.00 0.00 0.00 7.19 +0.17 248 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 6.99 +0.22 322 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 6.74 +0.21 306 0 15 0
29JUN26 6.25 C 0.00 0.00 0.00 6.43 +0.15 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 6.25 +0.22 285 0 19 0
29JUN26 6.75 C 0.00 0.00 0.00 5.93 +0.15 0 0 15 0
29JUN26 7.00 C 0.00 0.00 0.00 5.74 +0.21 249 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 5.49 +0.21 236 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 5.23 +0.20 216 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.93 +0.16 0 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 4.73 +0.21 192 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.43 +0.16 0 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 4.18 +0.16 0 0 47 0
29JUN26 8.75 C 0.00 0.00 0.00 3.93 +0.16 0 0 6 0
29JUN26 9.00 C 0.00 0.00 0.00 3.68 +0.16 0 0 23 0
29JUN26 9.25 C 0.00 0.00 0.00 3.44 +0.16 98 0 80 0
29JUN26 9.50 C 0.00 0.00 0.00 3.19 +0.16 90 0 17 0
29JUN26 9.75 C 0.00 0.00 0.00 2.94 +0.17 82 0 30 0
29JUN26 10.00 C 0.00 0.00 0.00 2.69 +0.14 75 0 41 0
29JUN26 10.50 C 0.00 0.00 0.00 2.20 +0.18 73 0 96 0
29JUN26 11.00 C 0.00 0.00 0.00 1.74 +0.20 77 0 19 0
29JUN26 11.50 C 0.00 0.00 0.00 1.25 +0.17 61 0 42 0
29JUN26 12.00 C 0.00 0.00 0.00 0.80 +0.12 52 0 559 0
29JUN26 12.50 C 0.00 0.00 0.00 0.44 +0.07 48 0 860 0
29JUN26 13.00 C 0.22 0.23 0.22 0.21 +0.02 48 2 1,100 +1
29JUN26 13.50 C 0.00 0.00 0.00 0.08 0.00 47 0 255 0
29JUN26 14.00 C 0.00 0.00 0.00 0.03 0.00 49 0 499 0
29JUN26 14.50 C 0.04 0.04 0.04 0.01 0.00 50 27 183 +27
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 60 0 823 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 70 0 144 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 79 0 399 0
29JUN26 16.50 C 0.01 0.01 0.01 0.01 0.00 88 5 420 -5
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 96 0 449 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 104 0 144 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 112 0 157 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 119 0 93 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 126 0 44 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 133 0 70 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 140 0 106 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 153 0 108 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 164 0 150 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 176 0 268 0
30JUL26 9.00 C 0.00 0.00 0.00 3.69 +0.14 72 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.44 +0.14 67 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.25 +0.20 85 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.94 +0.16 57 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.69 +0.14 52 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.22 +0.18 56 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.77 +0.14 54 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.32 +0.16 48 0 0 0
30JUL26 12.00 C 0.80 0.98 0.76 0.96 +0.12 47 89 59 -6
30JUL26 12.50 C 0.00 0.00 0.00 0.68 +0.09 46 0 35 0
30JUL26 13.00 C 0.38 0.40 0.38 0.47 +0.07 46 230 271 -14
30JUL26 13.50 C 0.00 0.00 0.00 0.32 +0.05 45 0 150 0
30JUL26 14.00 C 0.26 0.26 0.26 0.21 +0.04 45 4 463 0
30JUL26 14.50 C 0.00 0.00 0.00 0.14 +0.03 45 0 587 0
30JUL26 15.00 C 0.16 0.16 0.16 0.09 +0.02 46 5 383 0
30JUL26 15.50 C 0.00 0.00 0.00 0.06 +0.02 46 0 120 0
30JUL26 16.00 C 0.09 0.09 0.09 0.03 0.00 45 16 279 -15
30JUL26 16.50 C 0.00 0.00 0.00 0.02 0.00 46 0 1,819 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 149 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 158 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 84 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 109 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 249 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 60 0 182 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 63 0 360 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 69 0 444 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 74 0 740 0
28AUG26 9.00 C 0.00 0.00 0.00 3.69 +0.14 61 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.44 +0.12 57 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.25 +0.20 68 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.94 +0.11 48 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.71 +0.12 52 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.25 +0.19 50 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.84 +0.20 49 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.47 +0.16 47 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.17 +0.14 46 0 15 0
28AUG26 12.50 C 0.00 0.00 0.00 0.92 +0.11 46 0 18 0
28AUG26 13.00 C 0.62 0.73 0.61 0.71 +0.08 45 31 91 0
28AUG26 13.50 C 0.00 0.00 0.00 0.54 +0.06 45 0 131 0
28AUG26 14.00 C 0.39 0.39 0.39 0.41 +0.05 45 15 68 0
28AUG26 14.50 C 0.00 0.00 0.00 0.30 +0.04 45 0 84 0
28AUG26 15.00 C 0.00 0.00 0.00 0.22 +0.03 45 0 102 0
28AUG26 15.50 C 0.00 0.00 0.00 0.16 +0.02 45 0 71 0
28AUG26 16.00 C 0.00 0.00 0.00 0.12 +0.02 45 0 165 0
28AUG26 16.50 C 0.00 0.00 0.00 0.09 +0.02 46 0 70 0
28AUG26 17.00 C 0.00 0.00 0.00 0.06 +0.01 45 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 0.00 0.00 0.00 0.01 0.00 45 0 26 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 200 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 52 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 5.93 +0.15 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 5.74 +0.21 97 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 5.49 +0.20 92 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.23 +0.20 86 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 4.93 +0.14 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.73 +0.20 77 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.44 +0.15 62 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.19 +0.15 59 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.94 +0.16 55 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.69 +0.14 51 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.44 +0.12 48 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.25 +0.15 56 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.96 +0.13 47 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.80 +0.21 53 0 14 0
29SEP26 10.50 C 0.00 0.00 0.00 2.33 +0.20 47 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.93 +0.16 45 0 11 0
29SEP26 11.50 C 0.00 0.00 0.00 1.61 +0.14 44 0 24 0
29SEP26 12.00 C 0.00 0.00 0.00 1.33 +0.13 44 0 190 0
29SEP26 12.50 C 1.09 1.09 1.09 1.12 +0.12 45 47 47 +47
29SEP26 13.00 C 0.89 0.89 0.89 0.91 +0.11 45 6 117 +6
29SEP26 13.50 C 0.00 0.00 0.00 0.75 +0.09 45 0 106 0
29SEP26 14.00 C 0.00 0.00 0.00 0.61 +0.07 45 0 309 0
29SEP26 14.50 C 0.00 0.00 0.00 0.49 +0.06 45 0 254 0
29SEP26 15.00 C 0.00 0.00 0.00 0.38 +0.04 45 0 331 0
29SEP26 15.50 C 0.00 0.00 0.00 0.30 +0.04 45 0 208 0
29SEP26 16.00 C 0.00 0.00 0.00 0.24 +0.04 45 0 141 0
29SEP26 16.50 C 0.00 0.00 0.00 0.18 +0.02 45 0 559 0
29SEP26 17.00 C 0.27 0.27 0.27 0.14 +0.02 45 1 917 0
29SEP26 17.50 C 0.00 0.00 0.00 0.11 +0.02 45 0 400 0
29SEP26 18.00 C 0.00 0.00 0.00 0.09 +0.02 45 0 188 0
29SEP26 18.50 C 0.00 0.00 0.00 0.07 +0.01 45 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.05 +0.01 45 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.04 +0.01 45 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.03 +0.01 45 0 49 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 +0.01 46 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 5.49 +0.20 67 0 1 0
30DEC26 7.50 C 0.00 0.00 0.00 5.23 +0.20 62 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 4.93 +0.14 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.73 +0.20 56 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.44 +0.15 46 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.19 +0.15 43 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.95 +0.16 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.70 +0.12 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.50 +0.18 42 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.25 +0.15 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.04 +0.14 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.86 +0.14 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.53 +0.12 40 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 2.23 +0.12 41 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 1.96 +0.12 41 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 1.72 +0.11 42 0 3,043 0
30DEC26 12.50 C 0.00 0.00 0.00 1.50 +0.10 42 0 5 0
30DEC26 13.00 C 0.00 0.00 0.00 1.30 +0.10 42 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 1.13 +0.09 42 0 17 0
30DEC26 14.00 C 0.00 0.00 0.00 0.96 +0.07 42 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 0.84 +0.07 42 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 0.74 +0.08 43 0 114 0
30DEC26 15.50 C 0.00 0.00 0.00 0.65 +0.06 44 0 17 0
30DEC26 16.00 C 0.00 0.00 0.00 0.55 +0.05 44 0 74 0
30DEC26 16.50 C 0.00 0.00 0.00 0.47 +0.05 43 0 16 0
30DEC26 17.00 C 0.00 0.00 0.00 0.40 +0.04 44 0 9 0
30DEC26 17.50 C 0.00 0.00 0.00 0.34 +0.04 43 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.29 +0.03 44 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 0.25 +0.03 44 0 5 0
30DEC26 19.00 C 0.00 0.00 0.00 0.21 +0.03 44 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 0.18 +0.03 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.15 +0.02 43 0 67 0
30DEC26 21.00 C 0.00 0.00 0.00 0.11 +0.02 44 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.08 +0.01 44 0 30 0
30DEC26 23.00 C 0.16 0.17 0.16 0.06 +0.01 44 68 251 +68
30MAR27 9.00 C 0.00 0.00 0.00 3.86 +0.24 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.67 +0.22 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.39 +0.11 37 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.22 +0.11 37 0 0 0
30MAR27 10.00 C 2.95 2.95 2.95 3.06 +0.11 38 1 0 -1
30MAR27 10.50 C 0.00 0.00 0.00 2.75 +0.10 38 0 1 0
30MAR27 11.00 C 0.00 0.00 0.00 2.47 +0.09 39 0 1 0
30MAR27 11.50 C 0.00 0.00 0.00 2.20 +0.08 39 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 1.97 +0.08 39 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.75 +0.07 39 0 1 0
30MAR27 13.00 C 0.00 0.00 0.00 1.56 +0.07 40 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.41 +0.08 41 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 1.27 +0.09 41 0 1 0
30MAR27 14.50 C 0.00 0.00 0.00 1.14 +0.08 41 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 1.01 +0.05 42 0 12 0
30MAR27 15.50 C 0.00 0.00 0.00 0.88 +0.03 41 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 0.78 +0.03 41 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.68 +0.03 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.60 +0.02 41 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 0.53 +0.03 41 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.46 +0.02 41 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.41 +0.02 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.35 +0.01 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.31 +0.01 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.27 +0.01 41 0 130 0
30MAR27 21.00 C 0.00 0.00 0.00 0.21 +0.01 41 0 7 0
30MAR27 22.00 C 0.00 0.00 0.00 0.16 +0.01 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 4.04 +0.13 40 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.87 +0.25 40 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.70 +0.14 40 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.53 +0.13 40 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.38 +0.13 40 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.07 +0.21 40 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.79 +0.20 40 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.45 +0.10 38 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 2.23 +0.11 39 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.01 +0.10 39 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.84 +0.12 39 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.64 +0.09 39 0 22 0
29JUN27 14.00 C 0.00 0.00 0.00 1.49 +0.09 39 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.35 +0.07 40 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 1.24 +0.07 40 0 19 0
29JUN27 15.50 C 0.00 0.00 0.00 1.14 +0.07 41 0 15 0
29JUN27 16.00 C 0.96 1.10 0.96 1.03 +0.07 41 2 17 +1
29JUN27 16.50 C 0.00 0.00 0.00 0.93 +0.07 41 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.82 +0.05 41 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.74 +0.05 41 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.67 +0.05 41 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.59 +0.04 40 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.54 +0.04 41 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.48 +0.04 40 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.43 +0.04 41 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.34 +0.02 40 0 0 0
TOTAL CALL 549 23,566 +109
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 222 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 211 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 200 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 190 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 180 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 170 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 161 0 123 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 151 0 50 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 142 0 54 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 133 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 124 0 7 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 116 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 107 0 84 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 99 0 1,998 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 92 0 23 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 84 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 69 0 80 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 119 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 -0.03 50 0 125 0
29JUN26 12.00 P 0.08 0.08 0.08 0.08 -0.07 45 1 1,457 -1
29JUN26 12.50 P 0.00 0.00 0.00 0.24 -0.12 46 0 1,303 0
29JUN26 13.00 P 0.00 0.00 0.00 0.50 -0.17 45 0 1,103 0
29JUN26 13.50 P 0.00 0.00 0.00 0.88 -0.20 44 0 460 0
29JUN26 14.00 P 1.18 1.18 1.18 1.34 -0.17 47 5 740 -5
29JUN26 14.50 P 0.00 0.00 0.00 1.82 -0.17 0 0 638 0
29JUN26 15.00 P 0.00 0.00 0.00 2.32 -0.16 0 0 280 0
29JUN26 15.50 P 3.07 3.07 3.07 2.82 -0.25 0 2 415 -2
29JUN26 16.00 P 0.00 0.00 0.00 3.32 -0.16 0 0 323 0
29JUN26 16.50 P 0.00 0.00 0.00 3.82 -0.17 0 0 42 0
29JUN26 17.00 P 0.00 0.00 0.00 4.32 -0.22 0 0 137 0
29JUN26 17.50 P 0.00 0.00 0.00 4.82 -0.22 0 0 95 0
29JUN26 18.00 P 0.00 0.00 0.00 5.32 -0.16 0 0 0 -15
29JUN26 18.50 P 0.00 0.00 0.00 5.82 -0.16 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.32 -0.16 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.82 -0.16 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.32 -0.16 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.32 -0.16 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.32 -0.16 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.32 -0.16 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
30JUL26 9.75 P 0.06 0.06 0.06 0.04 -0.01 46 15 15 +15
30JUL26 10.00 P 0.08 0.08 0.08 0.06 -0.01 46 15 124 0
30JUL26 10.50 P 0.11 0.11 0.11 0.12 -0.01 46 32 500 +32
30JUL26 11.00 P 0.20 0.20 0.20 0.21 -0.03 45 120 269 +120
30JUL26 11.50 P 0.00 0.00 0.00 0.34 -0.05 44 0 124 0
30JUL26 12.00 P 0.00 0.00 0.00 0.53 -0.06 44 0 235 0
30JUL26 12.50 P 0.93 0.93 0.78 0.78 -0.08 43 29 397 +24
30JUL26 13.00 P 1.28 1.28 1.28 1.11 -0.10 45 200 445 -38
30JUL26 13.50 P 1.60 1.60 1.60 1.44 -0.15 43 5 410 0
30JUL26 14.00 P 0.00 0.00 0.00 1.81 -0.23 40 0 450 0
30JUL26 14.50 P 0.00 0.00 0.00 2.28 -0.15 43 0 549 0
30JUL26 15.00 P 0.00 0.00 0.00 2.66 -0.25 0 0 923 0
30JUL26 15.50 P 0.00 0.00 0.00 3.13 -0.15 0 0 663 0
30JUL26 16.00 P 0.00 0.00 0.00 3.61 -0.21 0 0 308 0
30JUL26 16.50 P 0.00 0.00 0.00 4.09 -0.15 0 0 375 0
30JUL26 17.00 P 0.00 0.00 0.00 4.68 -0.14 41 0 120 0
30JUL26 17.50 P 0.00 0.00 0.00 5.12 -0.16 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.59 -0.18 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 6.18 -0.12 52 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 6.68 -0.12 56 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 7.18 -0.11 59 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 7.68 -0.11 63 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 8.59 -0.20 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 9.68 -0.12 75 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
28AUG26 9.50 P 0.09 0.09 0.09 0.09 0.00 46 15 15 +15
28AUG26 9.75 P 0.13 0.13 0.13 0.11 -0.02 45 30 45 +30
28AUG26 10.00 P 0.00 0.00 0.00 0.14 -0.02 44 0 8 0
28AUG26 10.50 P 0.00 0.00 0.00 0.23 -0.02 44 0 35 0
28AUG26 11.00 P 0.41 0.41 0.41 0.36 -0.03 44 16 46 +14
28AUG26 11.50 P 0.00 0.00 0.00 0.53 -0.04 44 0 188 0
28AUG26 12.00 P 0.71 0.71 0.71 0.74 -0.06 43 2 266 -1
28AUG26 12.50 P 0.97 0.97 0.93 0.99 -0.09 43 17 84 -17
28AUG26 13.00 P 0.00 0.00 0.00 1.29 -0.11 43 0 109 0
28AUG26 13.50 P 0.00 0.00 0.00 1.64 -0.12 44 0 52 0
28AUG26 14.00 P 0.00 0.00 0.00 2.00 -0.20 43 0 86 0
28AUG26 14.50 P 0.00 0.00 0.00 2.43 -0.12 45 0 176 0
28AUG26 15.00 P 0.00 0.00 0.00 2.86 -0.15 45 0 100 0
28AUG26 15.50 P 0.00 0.00 0.00 3.21 -0.22 35 0 76 0
28AUG26 16.00 P 0.00 0.00 0.00 3.84 -0.06 53 0 102 0
28AUG26 16.50 P 0.00 0.00 0.00 4.19 -0.21 37 0 75 0
28AUG26 17.00 P 0.00 0.00 0.00 4.68 -0.23 33 0 180 0
28AUG26 17.50 P 0.00 0.00 0.00 5.24 -0.10 54 0 15 0
28AUG26 18.00 P 0.00 0.00 0.00 5.60 -0.24 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 6.18 -0.16 42 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 6.68 -0.17 45 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 7.18 -0.13 48 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 7.68 -0.15 51 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 8.68 -0.15 56 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 9.68 -0.15 61 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 51 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 49 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 46 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 43 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.02 0.00 45 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.03 0.00 45 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.04 0.00 45 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.06 0.00 46 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.08 0.00 46 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.10 -0.01 45 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.13 -0.01 45 0 103 0
29SEP26 9.50 P 0.19 0.19 0.16 0.17 -0.01 45 45 99 +45
29SEP26 9.75 P 0.00 0.00 0.00 0.21 -0.01 45 0 36 0
29SEP26 10.00 P 0.00 0.00 0.00 0.25 -0.02 44 0 56 0
29SEP26 10.50 P 0.00 0.00 0.00 0.37 -0.03 44 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.51 -0.06 44 1 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.70 -0.06 44 0 37 0
29SEP26 12.00 P 0.00 0.00 0.00 0.93 -0.07 44 0 31 0
29SEP26 12.50 P 0.00 0.00 0.00 1.17 -0.12 43 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 1.50 -0.09 44 0 30 0
29SEP26 13.50 P 0.00 0.00 0.00 1.86 -0.12 46 0 54 0
29SEP26 14.00 P 2.40 2.40 2.40 2.24 -0.10 47 1 62 0
29SEP26 14.50 P 0.00 0.00 0.00 2.64 -0.11 48 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 3.06 -0.12 49 0 273 0
29SEP26 15.50 P 0.00 0.00 0.00 3.50 -0.13 50 0 264 0
29SEP26 16.00 P 0.00 0.00 0.00 3.88 -0.19 47 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 4.30 -0.22 45 0 507 0
29SEP26 17.00 P 0.00 0.00 0.00 4.81 -0.18 49 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 5.30 -0.16 52 0 415 0
29SEP26 18.00 P 0.00 0.00 0.00 5.68 -0.30 36 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.18 -0.27 38 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 6.70 -0.16 48 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.19 -0.16 48 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.68 -0.20 45 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.68 -0.19 50 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.68 -0.15 54 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.61 -0.21 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.05 -0.01 43 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.07 0.00 44 0 108 0
30DEC26 7.75 P 0.00 0.00 0.00 0.08 -0.01 42 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.10 -0.01 42 0 93 0
30DEC26 8.25 P 0.00 0.00 0.00 0.14 -0.01 43 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.18 0.00 44 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.21 -0.01 43 0 1 0
30DEC26 9.00 P 0.24 0.24 0.24 0.25 -0.02 43 36 38 +32
30DEC26 9.25 P 0.00 0.00 0.00 0.30 -0.01 43 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.35 -0.01 43 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.41 -0.02 42 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 0.48 -0.01 43 0 90 0
30DEC26 10.50 P 0.00 0.00 0.00 0.64 -0.02 43 0 122 0
30DEC26 11.00 P 0.00 0.00 0.00 0.83 -0.02 43 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 1.05 -0.05 43 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 1.30 -0.06 43 0 8,160 0
30DEC26 12.50 P 0.00 0.00 0.00 1.60 -0.07 44 0 3 0
30DEC26 13.00 P 0.00 0.00 0.00 1.91 -0.06 45 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.22 -0.09 44 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 2.58 -0.09 45 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 2.96 -0.09 46 0 56 0
30DEC26 15.00 P 0.00 0.00 0.00 3.35 -0.09 46 0 28 0
30DEC26 15.50 P 0.00 0.00 0.00 3.76 -0.10 47 0 58 0
30DEC26 16.00 P 0.00 0.00 0.00 4.18 -0.11 47 0 7 0
30DEC26 16.50 P 0.00 0.00 0.00 4.62 -0.11 48 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 5.06 -0.13 49 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 5.50 -0.15 49 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 5.99 -0.14 51 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.47 -0.12 53 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.89 -0.20 51 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.39 -0.19 54 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.88 -0.16 55 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.84 -0.16 57 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.78 -0.18 56 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.76 -0.13 58 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.35 -0.03 40 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.41 -0.03 40 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.47 -0.04 40 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 0.54 -0.04 40 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 0.62 -0.04 40 0 17 0
30MAR27 10.50 P 0.00 0.00 0.00 0.78 -0.06 40 0 11 0
30MAR27 11.00 P 0.00 0.00 0.00 1.00 -0.04 40 0 4 0
30MAR27 11.50 P 0.00 0.00 0.00 1.23 -0.07 41 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.49 -0.09 41 0 22 0
30MAR27 12.50 P 0.00 0.00 0.00 1.79 -0.09 42 0 30 0
30MAR27 13.00 P 0.00 0.00 0.00 2.10 -0.10 42 0 30 0
30MAR27 13.50 P 0.00 0.00 0.00 2.43 -0.10 42 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.74 -0.13 42 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 3.12 -0.13 43 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.50 -0.13 43 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.91 -0.12 44 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.32 -0.13 44 0 10 0
30MAR27 16.50 P 0.00 0.00 0.00 4.73 -0.14 44 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 5.17 -0.14 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.62 -0.14 46 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.07 -0.15 47 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.54 -0.15 48 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.01 -0.15 49 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.49 -0.15 50 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.96 -0.13 51 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 8.90 -0.12 52 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.78 -0.21 49 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 10.76 -0.19 51 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.48 -0.03 40 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.55 -0.01 40 0 3 0
29JUN27 9.50 P 0.00 0.00 0.00 0.63 -0.02 40 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.68 -0.07 39 0 16 0
29JUN27 10.00 P 0.00 0.00 0.00 0.79 -0.03 40 1 1 +1
29JUN27 10.50 P 0.00 0.00 0.00 0.98 -0.05 40 0 5 0
29JUN27 11.00 P 0.00 0.00 0.00 1.20 -0.05 40 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.43 -0.08 40 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.69 -0.05 41 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.98 -0.08 41 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.29 -0.08 41 0 20 0
29JUN27 13.50 P 0.00 0.00 0.00 2.62 -0.08 42 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 2.97 -0.07 42 0 17 0
29JUN27 14.50 P 0.00 0.00 0.00 3.31 -0.09 42 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.69 -0.09 42 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.07 -0.09 43 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.47 -0.11 43 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 4.89 -0.10 44 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 5.17 -0.25 41 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.62 -0.24 41 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.07 -0.24 42 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 6.54 -0.22 43 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 7.01 -0.15 44 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 7.49 -0.21 45 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.96 -0.13 46 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.90 -0.12 47 0 0 0
TOTAL PUT 588 30,367 +249
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$ 10.17
29JUN26 7.75 C 0.00 0.00 0.00 2.42 - 0 0 0 -
29JUN26 8.00 C 0.00 0.00 0.00 2.17 +0.01 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.92 +0.01 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.68 +0.02 62 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.43 +0.02 53 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.19 +0.02 54 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.95 0.00 49 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.74 +0.01 52 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.54 -0.01 50 0 0 0
29JUN26 10.00 C 0.20 0.32 0.20 0.37 -0.01 49 32 53 +25
29JUN26 10.50 C 0.12 0.22 0.12 0.16 0.00 51 49 79 -5
29JUN26 11.00 C 0.08 0.08 0.08 0.06 0.00 53 2 122 -2
29JUN26 11.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 805 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 62 0 232 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 74 0 51 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 86 0 94 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 96 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 107 0 95 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 117 0 10 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 126 0 214 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 135 0 119 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 143 0 70 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 151 0 80 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 159 0 54 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 167 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 201 0 5 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 225 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 246 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 255 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 265 0 100 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 0.00 282 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 291 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 298 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 306 0 1 0
30JUL26 7.75 C 0.00 0.00 0.00 2.46 - 46 0 0 -
30JUL26 8.00 C 0.00 0.00 0.00 2.22 +0.02 45 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.98 +0.01 43 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.76 +0.01 44 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.54 +0.01 43 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.34 +0.01 44 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.15 +0.01 44 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.98 +0.01 44 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.82 +0.03 44 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.66 +0.01 42 0 30 0
30JUL26 10.50 C 0.48 0.48 0.48 0.44 0.00 43 1 177 +1
30JUL26 11.00 C 0.00 0.00 0.00 0.29 +0.01 44 0 453 0
30JUL26 11.50 C 0.14 0.14 0.14 0.18 0.00 45 20 215 0
30JUL26 12.00 C 0.00 0.00 0.00 0.10 -0.01 44 0 494 0
30JUL26 12.50 C 0.00 0.00 0.00 0.06 0.00 45 0 131 0
30JUL26 13.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 40 0
30JUL26 13.50 C 0.00 0.00 0.00 0.02 0.00 46 0 371 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 51 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 49 0 17 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 53 0 54 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 57 0 53 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 61 0 147 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 64 0 45 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.51 - 43 0 0 -
28AUG26 8.00 C 0.00 0.00 0.00 2.29 +0.01 44 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.08 +0.02 44 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.87 +0.01 44 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.67 0.00 44 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.49 +0.01 44 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.32 +0.01 44 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.16 +0.01 44 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.01 +0.03 44 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.88 +0.03 44 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.66 +0.01 44 0 75 0
28AUG26 11.00 C 0.00 0.00 0.00 0.49 +0.02 45 0 72 0
28AUG26 11.50 C 0.00 0.00 0.00 0.35 +0.01 45 0 129 0
28AUG26 12.00 C 0.00 0.00 0.00 0.24 0.00 44 0 201 0
28AUG26 12.50 C 0.13 0.13 0.13 0.16 -0.01 44 1 223 -1
28AUG26 13.00 C 0.00 0.00 0.00 0.11 -0.01 44 0 97 0
28AUG26 13.50 C 0.08 0.08 0.08 0.08 0.00 45 1 42 0
28AUG26 14.00 C 0.00 0.00 0.00 0.05 0.00 45 0 18 0
28AUG26 14.50 C 0.00 0.00 0.00 0.03 0.00 44 0 15 0
28AUG26 15.00 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 16.50 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 2.59 - 44 0 0 -
29SEP26 8.00 C 0.00 0.00 0.00 2.38 +0.01 44 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.18 +0.01 44 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.99 +0.02 44 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.80 +0.01 44 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.63 +0.01 44 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.47 +0.01 44 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.32 +0.01 44 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.18 +0.01 44 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.05 +0.01 44 0 15 0
29SEP26 10.50 C 0.00 0.00 0.00 0.83 +0.01 44 0 120 0
29SEP26 11.00 C 0.00 0.00 0.00 0.65 +0.03 44 0 60 0
29SEP26 11.50 C 0.00 0.00 0.00 0.51 +0.02 45 0 15 0
29SEP26 12.00 C 0.35 0.35 0.35 0.38 0.00 44 2 20 -2
29SEP26 12.50 C 0.00 0.00 0.00 0.29 0.00 45 0 22 0
29SEP26 13.00 C 0.00 0.00 0.00 0.21 0.00 44 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 0.16 0.00 44 0 100 0
29SEP26 14.00 C 0.00 0.00 0.00 0.11 0.00 44 0 80 0
29SEP26 14.50 C 0.00 0.00 0.00 0.08 0.00 44 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 0.06 0.00 44 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.04 0.00 43 0 100 0
29SEP26 16.00 C 0.00 0.00 0.00 0.03 0.00 44 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.02 0.00 43 0 196 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 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 47 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 56 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 59 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 65 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.82 - 44 0 0 -
30DEC26 8.00 C 0.00 0.00 0.00 2.63 +0.02 44 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.46 +0.02 44 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.29 +0.02 44 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.12 +0.01 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.97 +0.02 44 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.83 +0.02 44 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.69 +0.02 44 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.56 +0.02 44 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.44 +0.02 44 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.22 +0.02 44 0 100 0
30DEC26 11.00 C 0.00 0.00 0.00 1.03 +0.02 44 0 100 0
30DEC26 11.50 C 0.00 0.00 0.00 0.86 +0.01 44 0 0 0
30DEC26 12.00 C 0.71 0.71 0.71 0.72 +0.01 44 1 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.60 +0.01 44 0 4 0
30DEC26 13.00 C 0.00 0.00 0.00 0.50 +0.01 44 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 0.42 +0.01 44 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 0.34 0.00 44 0 56 0
30DEC26 14.50 C 0.00 0.00 0.00 0.28 0.00 44 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 0.23 0.00 44 0 100 0
30DEC26 15.50 C 0.00 0.00 0.00 0.19 0.00 44 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.16 +0.01 44 0 313 0
30DEC26 16.50 C 0.00 0.00 0.00 0.13 0.00 44 0 225 0
30DEC26 17.00 C 0.00 0.00 0.00 0.11 +0.01 44 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.09 +0.01 44 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.07 0.00 44 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.06 0.00 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.05 0.00 44 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.04 0.00 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.03 0.00 43 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 0.00 43 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 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 48 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.03 - 44 0 0 -
30MAR27 8.00 C 0.00 0.00 0.00 2.86 +0.03 44 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.69 +0.02 44 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.53 +0.02 44 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.39 +0.03 44 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.24 +0.02 44 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.11 +0.03 44 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.98 +0.03 44 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.85 +0.02 44 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.74 +0.03 44 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.52 +0.02 44 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.33 +0.02 44 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 1.16 +0.02 44 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.02 +0.03 44 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.88 +0.02 44 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.77 +0.02 44 0 20 0
30MAR27 13.50 C 0.00 0.00 0.00 0.67 +0.02 44 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.58 +0.02 44 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.50 +0.01 44 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.44 +0.02 44 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.38 +0.02 44 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.33 +0.02 44 0 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.28 +0.01 44 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.24 +0.01 44 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.21 +0.01 44 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.18 +0.01 44 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.16 +0.01 44 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.14 +0.01 44 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.12 +0.01 44 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.10 0.00 44 0 101 0
29JUN27 7.75 C 0.00 0.00 0.00 3.22 - 44 0 0 -
29JUN27 8.00 C 0.00 0.00 0.00 3.06 +0.03 44 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.90 +0.02 44 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.76 +0.03 44 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.62 +0.03 44 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.48 +0.03 44 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.35 +0.03 44 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.23 +0.03 44 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.11 +0.03 44 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.00 +0.03 44 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.79 +0.03 44 0 8 0
29JUN27 11.00 C 0.00 0.00 0.00 1.60 +0.03 44 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.43 +0.03 44 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.28 +0.03 44 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.14 +0.03 44 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.01 +0.02 44 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.90 +0.02 44 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.81 +0.03 44 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.72 +0.02 44 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.64 +0.02 44 0 15 0
29JUN27 15.50 C 0.00 0.00 0.00 0.57 +0.02 44 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 0.51 +0.02 44 0 0 0
TOTAL CALL 109 8,366 +16
29JUN26 7.75 P 0.00 0.00 0.00 0.01 - 98 0 0 -
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
29JUN26 9.25 P 0.05 0.05 0.05 0.03 -0.01 51 144 193 +144
29JUN26 9.50 P 0.17 0.17 0.10 0.07 -0.01 53 7 52 +1
29JUN26 9.75 P 0.13 0.13 0.13 0.12 -0.02 51 10 187 +10
29JUN26 10.00 P 0.00 0.00 0.00 0.21 -0.03 51 0 749 0
29JUN26 10.50 P 0.00 0.00 0.00 0.50 -0.03 54 0 150 0
29JUN26 11.00 P 0.00 0.00 0.00 0.88 -0.02 52 0 589 0
29JUN26 11.50 P 0.00 0.00 0.00 1.34 -0.02 51 0 207 0
29JUN26 12.00 P 2.30 2.30 2.30 1.83 -0.02 0 40 64 -12
29JUN26 12.50 P 0.00 0.00 0.00 2.33 -0.02 0 0 0 -2
29JUN26 13.00 P 0.00 0.00 0.00 2.83 -0.02 0 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 3.33 -0.02 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.83 -0.02 0 0 42 0
29JUN26 14.50 P 0.00 0.00 0.00 4.33 -0.02 0 0 10 0
29JUN26 15.00 P 0.00 0.00 0.00 4.83 -0.02 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.33 -0.02 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.83 -0.02 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.33 -0.02 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.83 -0.02 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 7.33 -0.02 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.83 -0.02 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 8.33 -0.02 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.83 -0.02 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 9.33 -0.02 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.83 -0.02 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 10.83 -0.02 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.83 -0.02 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.83 -0.02 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.83 -0.02 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 14.83 -0.02 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 15.83 -0.02 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 16.83 -0.02 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 17.83 -0.02 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 18.83 -0.02 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 19.83 -0.02 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 20.83 -0.02 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 - 42 0 0 -
30JUL26 8.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.07 0.00 45 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.10 -0.01 44 0 21 0
30JUL26 9.00 P 0.00 0.00 0.00 0.15 -0.01 45 0 30 0
30JUL26 9.25 P 0.00 0.00 0.00 0.21 -0.01 44 0 20 0
30JUL26 9.50 P 0.00 0.00 0.00 0.28 -0.02 44 0 12 0
30JUL26 9.75 P 0.49 0.49 0.40 0.38 -0.02 44 2 70 0
30JUL26 10.00 P 0.00 0.00 0.00 0.50 -0.01 45 0 46 0
30JUL26 10.50 P 0.00 0.00 0.00 0.77 -0.02 45 0 75 0
30JUL26 11.00 P 0.00 0.00 0.00 1.09 -0.01 44 0 306 0
30JUL26 11.50 P 0.00 0.00 0.00 1.48 -0.01 44 0 62 0
30JUL26 12.00 P 2.30 2.30 2.30 1.90 -0.02 43 40 245 +40
30JUL26 12.50 P 0.00 0.00 0.00 2.36 -0.02 43 0 3 0
30JUL26 13.00 P 0.00 0.00 0.00 2.84 -0.02 43 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 3.33 -0.02 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.83 -0.02 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.33 -0.02 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.83 -0.02 0 0 2 0
30JUL26 15.50 P 0.00 0.00 0.00 5.33 -0.02 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.83 -0.02 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.33 -0.02 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.83 -0.02 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 7.33 -0.02 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.83 -0.02 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.05 - 43 0 0 -
28AUG26 8.00 P 0.00 0.00 0.00 0.08 0.00 44 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.11 -0.01 43 0 5 0
28AUG26 8.50 P 0.00 0.00 0.00 0.16 -0.01 44 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.21 -0.02 44 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.28 -0.01 44 0 60 0
28AUG26 9.25 P 0.00 0.00 0.00 0.36 -0.02 44 0 30 0
28AUG26 9.50 P 0.00 0.00 0.00 0.45 -0.02 44 0 30 0
28AUG26 9.75 P 0.00 0.00 0.00 0.55 -0.02 44 0 18 0
28AUG26 10.00 P 0.00 0.00 0.00 0.66 -0.04 44 0 10 0
28AUG26 10.50 P 0.00 0.00 0.00 0.94 -0.03 44 0 33 0
28AUG26 11.00 P 0.00 0.00 0.00 1.25 -0.05 44 0 38 0
28AUG26 11.50 P 0.00 0.00 0.00 1.62 -0.02 44 0 102 0
28AUG26 12.00 P 0.00 0.00 0.00 2.02 -0.02 44 0 201 0
28AUG26 12.50 P 0.00 0.00 0.00 2.44 -0.03 43 0 100 0
28AUG26 13.00 P 0.00 0.00 0.00 2.90 -0.02 45 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.36 -0.02 43 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.84 -0.02 43 0 1 0
28AUG26 14.50 P 0.00 0.00 0.00 4.33 -0.02 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.83 -0.02 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.33 -0.02 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.83 -0.02 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.33 -0.02 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.11 - 44 0 0 -
29SEP26 8.00 P 0.00 0.00 0.00 0.15 0.00 44 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.20 0.00 44 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.26 -0.01 44 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.33 0.00 45 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.40 -0.01 44 0 15 0
29SEP26 9.25 P 0.00 0.00 0.00 0.49 -0.01 44 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.58 -0.01 44 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 0.69 -0.03 44 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 0.82 -0.01 44 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 1.08 -0.02 44 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 1.40 -0.01 44 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.75 -0.01 44 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.13 -0.02 44 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 2.54 -0.01 44 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 2.97 -0.02 44 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 3.42 -0.01 44 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.88 -0.02 44 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.36 -0.01 44 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 4.84 -0.02 44 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 5.33 -0.02 0 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 5.83 -0.02 0 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 6.33 -0.02 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.83 -0.02 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.33 -0.02 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.83 -0.02 0 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 8.33 -0.02 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.83 -0.02 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.33 -0.02 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.83 -0.02 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.83 -0.02 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.83 -0.02 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.83 -0.02 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.83 -0.02 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 14.83 -0.02 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 15.83 -0.02 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 16.83 -0.02 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 17.83 -0.02 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 18.83 -0.02 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.29 - 44 0 0 -
30DEC26 8.00 P 0.00 0.00 0.00 0.35 0.00 44 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.42 0.00 44 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.50 +0.01 44 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.58 0.00 44 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.67 0.00 44 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.78 0.00 44 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.89 +0.01 44 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 1.01 0.00 44 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.14 +0.01 44 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.41 0.00 44 0 125 0
30DEC26 11.00 P 0.00 0.00 0.00 1.72 0.00 44 0 105 0
30DEC26 11.50 P 0.00 0.00 0.00 2.05 0.00 44 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.41 0.00 44 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.79 -0.01 44 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 3.19 0.00 44 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.61 0.00 44 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.03 -0.01 44 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.48 -0.01 44 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.93 -0.02 44 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 5.40 -0.01 44 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.87 -0.02 44 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.35 -0.02 43 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.84 -0.02 44 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.33 -0.02 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.83 -0.02 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.33 -0.02 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.83 -0.02 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.33 -0.02 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.83 -0.02 0 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 10.83 -0.02 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.83 -0.02 0 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 12.83 -0.02 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 13.83 -0.02 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 14.83 -0.02 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.45 - 44 0 0 -
30MAR27 8.00 P 0.00 0.00 0.00 0.52 +0.01 44 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.60 0.00 44 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.69 +0.01 44 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.78 0.00 44 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.89 +0.01 44 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.00 +0.01 44 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.12 +0.01 44 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 1.24 0.00 44 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.33 -0.03 43 0 101 0
30MAR27 10.50 P 0.00 0.00 0.00 1.66 +0.01 44 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.95 0.00 44 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 2.29 +0.01 44 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.63 0.00 44 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.00 0.00 44 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.38 0.00 44 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.78 0.00 44 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 4.19 -0.01 44 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.62 0.00 44 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.05 -0.01 44 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.50 -0.01 44 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.96 -0.01 44 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.42 -0.01 44 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.89 -0.01 44 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.37 -0.01 44 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.85 -0.02 43 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.34 -0.02 44 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.83 -0.02 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.33 -0.02 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 9.83 -0.02 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.58 - 44 0 0 -
29JUN27 8.00 P 0.00 0.00 0.00 0.67 +0.01 44 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.76 +0.01 44 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.85 +0.01 44 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.96 +0.01 44 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.07 +0.01 44 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.18 +0.01 44 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.31 +0.01 44 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.44 +0.01 44 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.57 +0.01 44 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.86 +0.02 44 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.16 +0.02 44 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.48 +0.01 44 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.82 +0.01 44 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.18 0.00 44 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.56 +0.01 44 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.94 0.00 44 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.35 +0.01 44 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.76 +0.01 44 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.18 0.00 44 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.62 0.00 44 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.06 0.00 44 0 0 0
TOTAL PUT 243 4,584 +181
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$ 106.90
26JUN26 80.00 C 0.00 0.00 0.00 26.93 -3.39 95 0 0 0
26JUN26 82.50 C 0.00 0.00 0.00 24.43 -3.01 85 0 0 0
26JUN26 85.00 C 0.00 0.00 0.00 22.09 -3.11 120 0 0 0
26JUN26 87.50 C 0.00 0.00 0.00 19.97 -2.91 139 0 0 0
26JUN26 90.00 C 0.00 0.00 0.00 17.17 -3.20 102 0 0 0
26JUN26 92.50 C 0.00 0.00 0.00 14.63 -2.77 85 0 0 0
26JUN26 95.00 C 0.00 0.00 0.00 12.33 -3.21 86 0 0 0
26JUN26 97.50 C 0.00 0.00 0.00 10.16 -2.73 86 0 0 0
26JUN26 100.00 C 0.00 0.00 0.00 8.17 -2.66 86 0 0 0
26JUN26 102.50 C 0.00 0.00 0.00 6.19 -2.74 81 0 0 0
26JUN26 105.00 C 0.00 0.00 0.00 4.71 -2.71 82 0 0 0
26JUN26 107.50 C 0.00 0.00 0.00 3.49 -2.19 84 0 0 0
26JUN26 110.00 C 2.80 2.80 1.72 2.48 -1.94 84 7 5 +5
26JUN26 112.50 C 1.81 1.81 1.46 1.72 -1.63 84 21 21 +21
26JUN26 115.00 C 1.36 1.36 0.75 1.15 -1.31 85 12 12 +12
26JUN26 117.50 C 0.00 0.00 0.00 0.75 -1.08 85 0 69 0
26JUN26 120.00 C 0.40 0.40 0.40 0.47 -0.86 85 162 229 +136
26JUN26 122.50 C 0.36 0.36 0.36 0.31 -0.65 86 10 10 +10
26JUN26 125.00 C 0.00 0.00 0.00 0.18 -0.48 86 0 175 0
26JUN26 127.50 C 0.24 0.24 0.24 0.11 -0.34 87 2 101 0
26JUN26 130.00 C 0.00 0.00 0.00 0.06 -0.23 86 0 90 0
26JUN26 132.50 C 0.00 0.00 0.00 0.04 -0.15 88 0 84 0
26JUN26 135.00 C 0.00 0.00 0.00 0.02 -0.10 87 0 0 0
26JUN26 137.50 C 0.00 0.00 0.00 0.01 -0.07 87 0 15 0
26JUN26 140.00 C 0.00 0.00 0.00 0.01 -0.04 92 0 5 0
26JUN26 142.50 C 0.00 0.00 0.00 0.01 -0.02 98 0 0 0
26JUN26 145.00 C 0.00 0.00 0.00 0.01 -0.01 103 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 26.95 -3.40 74 0 16 0
29JUN26 82.50 C 0.00 0.00 0.00 24.46 -3.45 72 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 22.09 -3.38 89 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 19.97 -2.91 104 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 17.17 -3.20 76 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 14.76 -3.30 71 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 12.52 -3.02 71 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 10.41 -2.73 71 0 2 0
29JUN26 100.00 C 0.00 0.00 0.00 8.48 -2.65 71 0 81 0
29JUN26 102.50 C 0.00 0.00 0.00 6.75 -2.54 71 0 60 0
29JUN26 105.00 C 0.00 0.00 0.00 5.10 -2.53 69 0 42 0
29JUN26 107.50 C 0.00 0.00 0.00 3.91 -2.10 70 0 11 0
29JUN26 110.00 C 2.07 2.12 1.93 2.86 -2.05 70 90 124 +90
29JUN26 112.50 C 1.46 1.46 1.41 2.08 -1.65 70 45 48 +45
29JUN26 115.00 C 1.64 1.64 1.04 1.45 -1.49 70 112 120 +21
29JUN26 117.50 C 1.15 1.15 1.15 0.99 -1.19 70 30 190 0
29JUN26 120.00 C 0.66 0.88 0.66 0.66 -1.00 70 2 81 0
29JUN26 122.50 C 0.00 0.00 0.00 0.46 -0.73 72 0 45 0
29JUN26 125.00 C 0.00 0.00 0.00 0.29 -0.61 71 0 161 0
29JUN26 127.50 C 0.00 0.00 0.00 0.18 -0.46 71 0 89 0
29JUN26 130.00 C 0.00 0.00 0.00 0.11 -0.33 71 0 199 0
29JUN26 132.50 C 0.00 0.00 0.00 0.07 -0.24 72 0 12 0
29JUN26 135.00 C 0.00 0.00 0.00 0.04 -0.17 72 0 131 0
29JUN26 137.50 C 0.00 0.00 0.00 0.03 -0.11 74 0 28 0
29JUN26 140.00 C 0.00 0.00 0.00 0.02 -0.07 75 0 564 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 -0.05 74 0 48 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 -0.03 78 0 68 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 -0.02 82 0 35 0
29JUN26 150.00 C 0.13 0.13 0.13 0.01 -0.01 85 3 142 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 89 0 14 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 93 0 293 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 96 0 48 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 100 0 56 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 103 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 107 0 24 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 110 0 59 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 113 0 840 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 117 0 115 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 120 0 158 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 123 0 222 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 126 0 459 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 129 0 95 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 132 0 78 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 135 0 140 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 137 0 299 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 140 0 25 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 143 0 37 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 146 0 18 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 148 0 52 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 153 0 17 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 159 0 94 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 163 0 3 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 168 0 188 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 173 0 64 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 177 0 46 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 182 0 160 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 186 0 380 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 190 0 121 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 195 0 48 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 199 0 68 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 203 0 18 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 210 0 17 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 214 0 15 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 217 0 4 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 231 0 140 0
03JUL26 87.50 C 0.00 0.00 0.00 19.97 - 82 0 0 -
03JUL26 90.00 C 0.00 0.00 0.00 17.49 - 73 0 0 -
03JUL26 92.50 C 0.00 0.00 0.00 15.29 - 73 0 0 -
03JUL26 95.00 C 0.00 0.00 0.00 13.20 - 73 0 0 -
03JUL26 97.50 C 0.00 0.00 0.00 11.26 - 73 0 0 -
03JUL26 100.00 C 0.00 0.00 0.00 9.48 - 73 0 0 -
03JUL26 102.50 C 0.00 0.00 0.00 7.64 - 70 0 0 -
03JUL26 105.00 C 0.00 0.00 0.00 6.26 - 71 0 0 -
03JUL26 107.50 C 0.00 0.00 0.00 5.07 - 71 0 0 -
03JUL26 110.00 C 0.00 0.00 0.00 4.03 - 71 0 0 -
03JUL26 112.50 C 3.20 3.20 3.20 3.16 - 72 13 13 -
03JUL26 115.00 C 2.51 2.51 2.51 2.45 - 72 15 15 -
03JUL26 117.50 C 1.98 1.98 1.98 1.87 - 72 15 15 -
03JUL26 120.00 C 1.56 1.56 1.56 1.41 - 72 15 15 -
03JUL26 122.50 C 1.20 1.20 1.20 1.05 - 72 15 15 -
03JUL26 125.00 C 0.00 0.00 0.00 0.78 - 73 0 0 -
03JUL26 127.50 C 0.00 0.00 0.00 0.60 - 74 0 0 -
03JUL26 130.00 C 0.00 0.00 0.00 0.43 - 74 0 0 -
03JUL26 132.50 C 0.00 0.00 0.00 0.31 - 74 0 0 -
30JUL26 80.00 C 0.00 0.00 0.00 27.74 -3.70 62 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 25.40 -3.37 60 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 23.61 -3.29 66 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 21.39 -3.13 64 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 19.42 -3.21 64 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 17.55 -2.54 64 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 15.79 -2.48 64 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 14.14 -2.40 64 0 104 0
30JUL26 100.00 C 0.00 0.00 0.00 12.61 -2.32 64 0 15 0
30JUL26 102.50 C 0.00 0.00 0.00 11.19 -2.63 64 0 0 0
30JUL26 105.00 C 8.20 8.20 8.20 9.75 -2.63 63 10 59 0
30JUL26 107.50 C 0.00 0.00 0.00 8.52 -2.06 62 0 91 0
30JUL26 110.00 C 0.00 0.00 0.00 7.50 -2.20 63 0 215 0
30JUL26 112.50 C 6.90 6.90 6.90 6.55 -1.65 63 1 104 0
30JUL26 115.00 C 0.00 0.00 0.00 5.71 -1.54 63 0 84 0
30JUL26 117.50 C 0.00 0.00 0.00 4.95 -1.43 63 0 39 0
30JUL26 120.00 C 0.00 0.00 0.00 4.33 -1.27 64 0 77 0
30JUL26 122.50 C 3.14 3.14 3.14 3.74 -1.16 64 1 61 0
30JUL26 125.00 C 3.52 3.52 3.52 3.09 -1.19 63 15 46 +15
30JUL26 127.50 C 0.00 0.00 0.00 2.64 -1.08 63 0 77 0
30JUL26 130.00 C 1.95 2.50 1.95 2.29 -0.94 64 6 67 +5
30JUL26 132.50 C 2.17 2.17 2.17 1.97 -0.83 64 10 11 0
30JUL26 135.00 C 0.00 0.00 0.00 1.72 -0.69 64 0 57 0
30JUL26 137.50 C 0.00 0.00 0.00 1.45 -0.66 64 0 105 0
30JUL26 140.00 C 0.00 0.00 0.00 1.22 -0.62 64 0 77 0
30JUL26 142.50 C 0.00 0.00 0.00 1.02 -0.53 64 0 42 0
30JUL26 145.00 C 0.94 0.95 0.94 0.86 -0.49 64 5 6 -1
30JUL26 147.50 C 0.00 0.00 0.00 0.72 -0.47 64 0 7 0
30JUL26 150.00 C 0.00 0.00 0.00 0.60 -0.41 64 0 222 0
30JUL26 152.50 C 0.00 0.00 0.00 0.50 -0.36 64 0 15 0
30JUL26 155.00 C 0.00 0.00 0.00 0.41 -0.32 64 0 22 0
30JUL26 157.50 C 0.00 0.00 0.00 0.34 -0.28 64 0 50 0
30JUL26 160.00 C 0.00 0.00 0.00 0.28 -0.25 64 0 302 0
30JUL26 162.50 C 0.00 0.00 0.00 0.24 -0.19 64 0 167 0
30JUL26 165.00 C 0.00 0.00 0.00 0.19 -0.19 64 0 122 0
30JUL26 167.50 C 0.00 0.00 0.00 0.16 -0.16 64 0 116 0
30JUL26 170.00 C 0.00 0.00 0.00 0.13 -0.14 64 0 57 0
30JUL26 172.50 C 0.00 0.00 0.00 0.11 -0.12 64 0 187 0
30JUL26 175.00 C 0.00 0.00 0.00 0.09 -0.10 64 0 37 0
30JUL26 177.50 C 0.00 0.00 0.00 0.08 -0.08 65 0 97 0
30JUL26 180.00 C 0.00 0.00 0.00 0.06 -0.07 64 0 81 0
30JUL26 182.50 C 0.00 0.00 0.00 0.05 -0.06 64 0 110 0
30JUL26 185.00 C 0.00 0.00 0.00 0.04 -0.06 64 0 85 0
30JUL26 187.50 C 0.00 0.00 0.00 0.03 -0.05 63 0 18 0
30JUL26 190.00 C 0.00 0.00 0.00 0.02 -0.05 62 0 109 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 -0.05 60 0 75 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 -0.04 61 0 47 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 -0.03 62 0 30 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 -0.02 63 0 81 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 68 0 4 0
30JUL26 215.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
30JUL26 225.00 C 0.00 0.00 0.00 0.01 0.00 74 0 3 0
28AUG26 80.00 C 0.00 0.00 0.00 29.07 -3.31 63 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 26.85 -3.46 61 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 24.99 -3.25 62 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 23.08 -3.17 62 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 21.39 -2.95 62 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 19.81 -2.71 63 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 18.19 -2.48 63 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 16.50 -2.08 62 0 45 0
28AUG26 100.00 C 0.00 0.00 0.00 15.07 -2.01 62 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 13.74 -1.92 62 0 15 0
28AUG26 105.00 C 0.00 0.00 0.00 12.17 -2.16 60 0 15 0
28AUG26 107.50 C 0.00 0.00 0.00 11.01 -2.15 60 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 9.97 -1.95 60 0 45 0
28AUG26 112.50 C 0.00 0.00 0.00 9.02 -1.76 60 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 8.14 -1.66 61 0 180 0
28AUG26 117.50 C 0.00 0.00 0.00 7.33 -1.54 61 0 1 0
28AUG26 120.00 C 0.00 0.00 0.00 6.59 -1.43 61 0 16 0
28AUG26 122.50 C 0.00 0.00 0.00 5.92 -1.35 61 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 5.30 -1.27 61 0 2 0
28AUG26 127.50 C 5.31 5.31 5.31 4.75 -1.27 61 10 27 +1
28AUG26 130.00 C 0.00 0.00 0.00 4.38 -1.14 62 0 25 0
28AUG26 132.50 C 0.00 0.00 0.00 3.90 -0.94 62 0 30 0
28AUG26 135.00 C 0.00 0.00 0.00 3.48 -0.86 62 0 53 0
28AUG26 137.50 C 0.00 0.00 0.00 3.10 -0.82 62 0 60 0
28AUG26 140.00 C 0.00 0.00 0.00 2.76 -0.74 62 0 15 0
28AUG26 142.50 C 0.00 0.00 0.00 2.45 -0.67 62 0 30 0
28AUG26 145.00 C 0.00 0.00 0.00 2.17 -0.66 62 0 40 0
28AUG26 147.50 C 0.00 0.00 0.00 1.93 -0.55 62 0 15 0
28AUG26 150.00 C 0.00 0.00 0.00 1.71 -0.57 62 0 6 0
28AUG26 152.50 C 0.00 0.00 0.00 1.51 -0.52 62 0 155 0
28AUG26 155.00 C 0.00 0.00 0.00 1.33 -0.48 62 0 337 0
28AUG26 157.50 C 0.00 0.00 0.00 1.18 -0.43 62 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 1.04 -0.39 62 0 155 0
28AUG26 162.50 C 0.00 0.00 0.00 0.92 -0.31 62 0 30 0
28AUG26 165.00 C 0.00 0.00 0.00 0.81 -0.28 62 0 15 0
28AUG26 167.50 C 0.00 0.00 0.00 0.71 -0.26 62 0 18 0
28AUG26 170.00 C 0.00 0.00 0.00 0.63 -0.23 62 0 99 0
28AUG26 172.50 C 0.00 0.00 0.00 0.55 -0.21 62 0 15 0
28AUG26 175.00 C 0.80 0.80 0.80 0.49 -0.19 62 2 1 -2
28AUG26 177.50 C 0.00 0.00 0.00 0.43 -0.17 62 0 22 0
28AUG26 180.00 C 0.00 0.00 0.00 0.38 -0.15 62 0 11 0
28AUG26 182.50 C 0.00 0.00 0.00 0.34 -0.13 62 0 145 0
28AUG26 185.00 C 0.00 0.00 0.00 0.30 -0.12 62 0 97 0
28AUG26 187.50 C 0.00 0.00 0.00 0.26 -0.12 62 0 0 0
28AUG26 190.00 C 0.00 0.00 0.00 0.23 -0.09 62 0 107 0
28AUG26 192.50 C 0.00 0.00 0.00 0.20 -0.09 62 0 76 0
28AUG26 195.00 C 0.00 0.00 0.00 0.18 -0.08 62 0 39 0
29SEP26 80.00 C 0.00 0.00 0.00 29.95 -3.22 58 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 27.73 -3.36 56 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 26.18 -3.12 58 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 24.43 -3.20 58 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 22.75 -2.91 59 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 20.98 -2.95 58 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 19.59 -2.92 58 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 18.06 -2.28 58 0 45 0
29SEP26 100.00 C 0.00 0.00 0.00 16.72 -2.18 58 0 135 0
29SEP26 102.50 C 13.29 13.29 13.29 15.61 -2.38 59 15 45 +15
29SEP26 105.00 C 12.78 12.78 12.78 13.96 -2.30 57 15 30 +15
29SEP26 107.50 C 0.00 0.00 0.00 13.01 -2.22 58 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 11.81 -1.97 57 0 16 0
29SEP26 112.50 C 0.00 0.00 0.00 11.16 -1.55 59 0 15 0
29SEP26 115.00 C 0.00 0.00 0.00 9.96 -1.77 57 0 42 0
29SEP26 117.50 C 0.00 0.00 0.00 9.28 -1.52 58 0 15 0
29SEP26 120.00 C 0.00 0.00 0.00 8.36 -1.59 58 0 91 0
29SEP26 122.50 C 0.00 0.00 0.00 7.65 -1.52 58 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 7.21 -1.21 59 0 115 0
29SEP26 127.50 C 0.00 0.00 0.00 6.78 -1.14 60 0 75 0
29SEP26 130.00 C 0.00 0.00 0.00 6.01 -1.23 59 0 339 0
29SEP26 132.50 C 6.65 6.65 6.65 5.48 -1.09 59 10 117 +10
29SEP26 135.00 C 0.00 0.00 0.00 4.99 -1.03 59 0 53 0
29SEP26 137.50 C 0.00 0.00 0.00 4.54 -0.97 59 0 7 0
29SEP26 140.00 C 0.00 0.00 0.00 4.13 -0.91 59 0 182 0
29SEP26 142.50 C 0.00 0.00 0.00 3.76 -0.85 59 0 16 0
29SEP26 145.00 C 0.00 0.00 0.00 3.41 -0.80 59 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 3.10 -0.75 59 0 1 0
29SEP26 150.00 C 2.80 3.50 2.80 2.81 -0.70 59 36 1,123 +35
29SEP26 152.50 C 0.00 0.00 0.00 2.55 -0.65 59 0 61 0
29SEP26 155.00 C 0.00 0.00 0.00 2.31 -0.61 59 0 118 0
29SEP26 157.50 C 0.00 0.00 0.00 2.10 -0.56 59 0 0 0
29SEP26 160.00 C 1.90 1.90 1.90 1.90 -0.53 59 90 150 0
29SEP26 162.50 C 0.00 0.00 0.00 1.72 -0.49 59 0 30 0
29SEP26 165.00 C 0.00 0.00 0.00 1.56 -0.45 59 0 200 0
29SEP26 167.50 C 0.00 0.00 0.00 1.41 -0.42 59 0 1,162 0
29SEP26 170.00 C 0.00 0.00 0.00 1.28 -0.39 59 0 921 0
29SEP26 172.50 C 0.00 0.00 0.00 1.15 -0.37 59 0 401 0
29SEP26 175.00 C 1.58 1.58 1.58 1.04 -0.34 59 2 1,008 0
29SEP26 177.50 C 0.00 0.00 0.00 0.94 -0.31 59 0 700 0
29SEP26 180.00 C 1.14 1.14 1.14 0.85 -0.29 59 1 125 0
29SEP26 182.50 C 0.00 0.00 0.00 0.77 -0.27 59 0 241 0
29SEP26 185.00 C 1.10 1.10 1.10 0.72 -0.22 59 2 358 0
29SEP26 187.50 C 0.00 0.00 0.00 0.63 -0.23 59 0 75 0
29SEP26 190.00 C 0.00 0.00 0.00 0.57 -0.21 59 0 813 0
29SEP26 192.50 C 0.00 0.00 0.00 0.51 -0.20 59 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 0.46 -0.18 59 0 72 0
29SEP26 197.50 C 0.00 0.00 0.00 0.42 -0.16 59 0 17 0
29SEP26 200.00 C 0.00 0.00 0.00 0.39 -0.14 59 0 40 0
29SEP26 205.00 C 0.00 0.00 0.00 0.32 -0.12 59 0 93 0
29SEP26 210.00 C 0.00 0.00 0.00 0.26 -0.10 59 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 0.21 -0.09 59 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 0.17 -0.07 59 0 63 0
29SEP26 225.00 C 0.00 0.00 0.00 0.14 -0.06 59 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 0.12 -0.05 59 0 51 0
29SEP26 235.00 C 0.00 0.00 0.00 0.10 -0.04 60 0 6 0
29SEP26 240.00 C 0.00 0.00 0.00 0.08 -0.04 59 0 57 0
29SEP26 245.00 C 0.00 0.00 0.00 0.07 -0.03 60 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.05 -0.03 59 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 0.04 -0.03 59 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 0.03 -0.03 58 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 0.02 -0.03 57 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 -0.03 55 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 -0.02 56 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 58 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 59 0 16 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 61 0 106 0
30DEC26 80.00 C 0.00 0.00 0.00 33.08 -2.90 57 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 31.46 -2.73 57 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 29.60 -2.85 56 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 28.09 -2.87 56 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 26.57 -2.87 56 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 24.83 -2.86 55 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 23.39 -2.58 55 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 22.32 -2.33 56 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 21.01 -2.71 56 0 2 0
30DEC26 102.50 C 0.00 0.00 0.00 19.77 -2.65 55 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 18.63 -2.17 55 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 17.16 -2.41 54 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 16.16 -2.38 54 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 15.21 -2.09 54 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 14.67 -1.67 56 0 2 0
30DEC26 117.50 C 0.00 0.00 0.00 13.47 -1.96 55 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 12.67 -2.30 55 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 11.91 -1.38 55 0 3 0
30DEC26 125.00 C 0.00 0.00 0.00 11.20 -1.44 55 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 10.52 -1.37 55 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 9.89 -1.55 55 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 9.29 -1.42 55 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 8.72 -1.28 55 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 8.19 -1.13 55 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 7.69 -1.30 55 0 3 0
30DEC26 142.50 C 8.31 8.31 8.31 7.57 -0.88 56 10 25 +10
30DEC26 145.00 C 0.00 0.00 0.00 6.77 -1.18 55 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 6.35 -1.20 55 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.33 -0.82 57 0 27 0
30DEC26 152.50 C 0.00 0.00 0.00 5.59 -1.15 55 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 5.25 -1.06 55 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 5.12 -0.76 56 0 15 0
30DEC26 160.00 C 0.00 0.00 0.00 4.84 -0.73 56 0 16 0
30DEC26 162.50 C 0.00 0.00 0.00 4.56 -0.73 56 0 2 0
30DEC26 165.00 C 0.00 0.00 0.00 4.19 -0.81 56 0 1 0
30DEC26 167.50 C 0.00 0.00 0.00 4.05 -0.66 56 0 7 0
30DEC26 170.00 C 0.00 0.00 0.00 3.74 -0.69 56 0 34 0
30DEC26 172.50 C 0.00 0.00 0.00 3.56 -0.60 56 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 3.23 -0.68 56 0 15 0
30DEC26 177.50 C 0.00 0.00 0.00 3.13 -0.55 56 0 17 0
30DEC26 180.00 C 0.00 0.00 0.00 2.92 -0.54 56 0 36 0
30DEC26 182.50 C 0.00 0.00 0.00 2.75 -0.50 56 0 15 0
30DEC26 185.00 C 0.00 0.00 0.00 2.58 -0.48 56 0 17 0
30DEC26 187.50 C 0.00 0.00 0.00 2.42 -0.45 56 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 2.27 -0.43 56 0 14 0
30DEC26 192.50 C 0.00 0.00 0.00 2.13 -0.41 56 0 4 0
30DEC26 195.00 C 0.00 0.00 0.00 2.00 -0.39 56 0 1 0
30DEC26 197.50 C 0.00 0.00 0.00 1.88 -0.36 56 0 1 0
30DEC26 200.00 C 1.89 1.89 1.89 1.76 -0.35 56 1 48 +1
30DEC26 205.00 C 0.00 0.00 0.00 1.50 -0.37 56 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 1.33 -0.32 56 0 4 0
30DEC26 215.00 C 1.49 1.49 1.49 1.17 -0.25 56 60 64 +60
30DEC26 220.00 C 0.00 0.00 0.00 1.06 -0.19 56 0 10 0
30DEC26 225.00 C 0.00 0.00 0.00 0.93 -0.18 56 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 0.82 -0.16 56 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 0.71 -0.16 56 0 4 0
30DEC26 240.00 C 0.00 0.00 0.00 0.62 -0.15 56 0 10 0
30DEC26 245.00 C 0.00 0.00 0.00 0.55 -0.14 56 0 4 0
30DEC26 250.00 C 0.00 0.00 0.00 0.49 -0.12 56 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 0.43 -0.11 56 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 0.38 -0.10 56 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 0.34 -0.09 56 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.30 -0.08 56 0 1 0
30DEC26 275.00 C 0.00 0.00 0.00 0.26 -0.08 56 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.23 -0.07 56 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 0.21 -0.06 56 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.18 -0.06 56 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 0.16 -0.05 56 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 0.15 -0.04 56 0 54 0
30MAR27 80.00 C 0.00 0.00 0.00 35.04 -2.69 53 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 33.94 -3.17 55 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 32.25 -2.53 54 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 30.87 -2.93 55 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 29.61 -2.70 55 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 28.10 -2.12 54 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 26.29 -2.70 53 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 25.14 -2.75 53 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 24.19 -2.47 54 0 17 0
30MAR27 102.50 C 0.00 0.00 0.00 22.98 -2.46 54 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 22.03 -2.24 54 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 20.88 -2.67 54 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 19.66 -2.84 53 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 18.96 -2.47 54 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 17.96 -2.49 54 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 16.73 -2.79 53 0 15 0
30MAR27 120.00 C 0.00 0.00 0.00 15.93 -2.70 53 0 17 0
30MAR27 122.50 C 0.00 0.00 0.00 15.53 -1.63 54 0 15 0
30MAR27 125.00 C 0.00 0.00 0.00 15.23 -1.14 55 0 1 0
30MAR27 127.50 C 0.00 0.00 0.00 14.53 -1.62 55 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 13.67 -1.73 55 0 15 0
30MAR27 132.50 C 0.00 0.00 0.00 13.20 -1.14 55 0 15 0
30MAR27 135.00 C 0.00 0.00 0.00 12.56 -1.31 55 0 16 0
30MAR27 137.50 C 0.00 0.00 0.00 11.95 -1.30 55 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 11.01 -1.71 54 0 30 0
30MAR27 142.50 C 0.00 0.00 0.00 10.66 -1.47 55 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 10.24 -1.32 55 0 10 0
30MAR27 147.50 C 0.00 0.00 0.00 9.79 -1.23 55 0 14 0
30MAR27 150.00 C 0.00 0.00 0.00 9.31 -0.87 55 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 8.86 -1.16 55 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 8.43 -1.12 55 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 8.02 -0.95 55 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 7.63 -0.99 55 0 3 0
30MAR27 162.50 C 0.00 0.00 0.00 7.27 -1.01 55 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 6.91 -0.97 55 0 3 0
30MAR27 167.50 C 0.00 0.00 0.00 6.58 -0.95 55 0 15 0
30MAR27 170.00 C 0.00 0.00 0.00 6.26 -0.92 55 0 18 0
30MAR27 172.50 C 0.00 0.00 0.00 5.96 -0.88 55 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 5.67 -0.86 55 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 5.24 -0.99 54 0 15 0
30MAR27 180.00 C 0.00 0.00 0.00 5.14 -0.80 55 0 16 0
30MAR27 182.50 C 0.00 0.00 0.00 4.90 -0.76 55 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 4.53 -0.87 54 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 4.44 -0.72 55 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 4.23 -0.55 55 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 4.03 -0.66 55 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 3.72 -0.76 54 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 3.65 -0.62 55 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 3.38 -0.70 54 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 3.16 -0.56 55 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 2.87 -0.52 55 0 1 0
30MAR27 215.00 C 0.00 0.00 0.00 2.53 -0.56 54 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 2.30 -0.52 54 0 16 0
30MAR27 225.00 C 0.00 0.00 0.00 2.09 -0.48 54 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 1.96 -0.39 55 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 1.73 -0.42 54 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 1.58 -0.38 54 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 1.44 -0.30 54 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 1.31 -0.28 54 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 1.19 -0.27 54 0 15 0
30MAR27 260.00 C 1.70 1.70 1.65 1.09 -0.24 54 200 200 +200
30MAR27 265.00 C 0.00 0.00 0.00 0.99 -0.23 54 0 15 0
30MAR27 270.00 C 0.00 0.00 0.00 0.91 -0.21 54 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 0.83 -0.20 54 0 19 0
30MAR27 280.00 C 0.00 0.00 0.00 0.76 -0.18 54 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 0.69 -0.17 54 0 30 0
30MAR27 290.00 C 0.00 0.00 0.00 0.63 -0.16 54 0 16 0
29JUN27 80.00 C 0.00 0.00 0.00 36.79 -3.43 54 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 35.28 -3.35 54 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 33.82 -3.21 54 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 32.46 -2.09 54 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 31.11 -3.08 54 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 29.95 -1.89 54 0 60 0
29JUN27 95.00 C 0.00 0.00 0.00 28.70 -1.79 54 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 27.44 -1.87 54 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 26.23 -1.92 54 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 25.14 -2.66 54 0 5 0
29JUN27 105.00 C 0.00 0.00 0.00 24.60 -2.02 55 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 23.59 -1.95 55 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 22.33 -2.22 54 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 21.85 -1.71 56 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 20.60 -1.97 55 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 19.77 -1.85 55 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 18.86 -1.87 54 0 11 0
29JUN27 122.50 C 0.00 0.00 0.00 18.10 -1.83 54 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 17.42 -1.71 55 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 16.69 -1.65 55 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 16.20 -1.37 55 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 15.57 -1.24 55 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 14.94 -1.23 55 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 14.32 -1.22 55 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 13.72 -1.19 55 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 13.13 -1.18 55 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 12.56 -1.15 55 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 12.08 -1.04 55 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 11.60 -1.01 55 0 8 0
29JUN27 152.50 C 0.00 0.00 0.00 11.13 -1.00 55 0 0 0
TOTAL CALL 1,071 23,905 +704
26JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26JUN26 82.50 P 0.00 0.00 0.00 0.01 -0.01 92 0 0 0
26JUN26 85.00 P 0.00 0.00 0.00 0.02 -0.01 89 0 0 0
26JUN26 87.50 P 0.00 0.00 0.00 0.04 -0.02 86 0 0 0
26JUN26 90.00 P 0.48 0.48 0.48 0.10 -0.03 86 15 15 +15
26JUN26 92.50 P 0.60 0.60 0.60 0.21 -0.03 86 5 5 +5
26JUN26 95.00 P 0.00 0.00 0.00 0.42 -0.03 86 0 0 0
26JUN26 97.50 P 1.09 1.65 1.09 0.75 -0.01 87 11 26 +11
26JUN26 100.00 P 1.85 1.85 1.40 1.28 +0.08 87 4 54 +4
26JUN26 102.50 P 0.00 0.00 0.00 2.02 +0.20 87 0 105 0
26JUN26 105.00 P 3.00 3.00 3.00 3.00 +0.37 88 2 60 -2
26JUN26 107.50 P 4.15 4.15 4.15 4.28 +0.70 88 1 37 +1
26JUN26 110.00 P 0.00 0.00 0.00 5.80 +0.96 89 0 31 0
26JUN26 112.50 P 0.00 0.00 0.00 7.34 +1.10 86 0 1 0
26JUN26 115.00 P 0.00 0.00 0.00 9.25 +1.47 86 0 70 0
26JUN26 117.50 P 0.00 0.00 0.00 11.34 +1.65 86 0 0 0
26JUN26 120.00 P 0.00 0.00 0.00 13.56 +1.89 86 0 2 0
26JUN26 122.50 P 0.00 0.00 0.00 15.68 +1.91 69 0 0 0
26JUN26 125.00 P 0.00 0.00 0.00 18.25 +2.27 86 0 0 0
26JUN26 127.50 P 0.00 0.00 0.00 21.12 +2.85 121 0 0 0
26JUN26 130.00 P 0.00 0.00 0.00 23.14 +2.51 86 0 0 0
26JUN26 132.50 P 0.00 0.00 0.00 26.29 +3.26 149 0 0 0
26JUN26 135.00 P 0.00 0.00 0.00 28.10 +2.63 0 0 0 0
26JUN26 137.50 P 0.00 0.00 0.00 30.60 +2.66 0 0 0 0
26JUN26 140.00 P 0.00 0.00 0.00 33.10 +2.69 0 0 0 0
26JUN26 142.50 P 0.00 0.00 0.00 35.60 +2.70 0 0 0 0
26JUN26 145.00 P 0.00 0.00 0.00 38.10 +2.70 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 77 0 5 0
29JUN26 82.50 P 0.00 0.00 0.00 0.02 -0.01 75 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 0.04 -0.02 73 0 7 0
29JUN26 87.50 P 0.00 0.00 0.00 0.08 -0.03 72 0 11 0
29JUN26 90.00 P 0.00 0.00 0.00 0.17 -0.04 72 0 62 0
29JUN26 92.50 P 0.00 0.00 0.00 0.32 -0.05 72 0 80 0
29JUN26 95.00 P 0.97 1.44 0.97 0.58 -0.04 72 247 331 +136
29JUN26 97.50 P 1.60 1.91 1.33 0.99 +0.01 72 477 381 -102
29JUN26 100.00 P 2.04 2.87 1.89 1.57 +0.08 72 78 344 +75
29JUN26 102.50 P 3.15 4.03 3.15 2.36 +0.19 73 35 161 +20
29JUN26 105.00 P 0.00 0.00 0.00 3.38 +0.36 73 0 240 0
29JUN26 107.50 P 0.00 0.00 0.00 4.66 +0.66 73 0 353 0
29JUN26 110.00 P 0.00 0.00 0.00 6.18 +0.97 74 0 136 0
29JUN26 112.50 P 0.00 0.00 0.00 7.68 +0.91 71 0 221 0
29JUN26 115.00 P 0.00 0.00 0.00 9.54 +1.29 71 0 167 0
29JUN26 117.50 P 0.00 0.00 0.00 11.57 +1.54 71 0 91 0
29JUN26 120.00 P 0.00 0.00 0.00 13.73 +1.77 71 0 95 0
29JUN26 122.50 P 0.00 0.00 0.00 15.93 +1.90 68 0 11 0
29JUN26 125.00 P 0.00 0.00 0.00 18.45 +2.26 77 0 55 0
29JUN26 127.50 P 0.00 0.00 0.00 21.12 +2.68 92 0 116 0
29JUN26 130.00 P 0.00 0.00 0.00 23.87 +3.24 108 0 97 0
29JUN26 132.50 P 0.00 0.00 0.00 26.40 +3.27 117 0 10 0
29JUN26 135.00 P 0.00 0.00 0.00 28.17 +2.64 83 0 104 0
29JUN26 137.50 P 0.00 0.00 0.00 30.96 +2.98 111 0 232 0
29JUN26 140.00 P 0.00 0.00 0.00 33.10 +2.66 0 0 43 0
29JUN26 142.50 P 35.85 35.85 35.85 35.60 +2.68 0 10 54 -10
29JUN26 145.00 P 0.00 0.00 0.00 38.10 +2.70 0 0 66 0
29JUN26 147.50 P 0.00 0.00 0.00 41.25 +3.35 151 0 3 -35
29JUN26 150.00 P 0.00 0.00 0.00 43.10 +2.70 0 0 119 0
29JUN26 152.50 P 0.00 0.00 0.00 45.60 +2.70 0 0 35 0
29JUN26 155.00 P 0.00 0.00 0.00 48.10 +2.70 0 0 43 0
29JUN26 157.50 P 0.00 0.00 0.00 50.60 +2.70 0 0 48 -1
29JUN26 160.00 P 0.00 0.00 0.00 53.10 +2.70 0 0 0 -39
29JUN26 162.50 P 0.00 0.00 0.00 55.60 +2.70 0 0 0 -26
29JUN26 165.00 P 0.00 0.00 0.00 58.10 +2.70 0 0 65 -85
29JUN26 167.50 P 0.00 0.00 0.00 60.60 +2.70 0 0 61 -2
29JUN26 170.00 P 0.00 0.00 0.00 63.10 +2.70 0 0 53 0
29JUN26 172.50 P 0.00 0.00 0.00 65.60 +2.70 0 0 120 0
29JUN26 175.00 P 0.00 0.00 0.00 68.10 +2.70 0 0 185 0
29JUN26 177.50 P 0.00 0.00 0.00 70.60 +2.70 0 0 90 0
29JUN26 180.00 P 0.00 0.00 0.00 73.10 +2.70 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 75.60 +2.70 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 78.10 +2.70 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 80.60 +2.70 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 83.10 +2.70 0 0 30 0
29JUN26 192.50 P 0.00 0.00 0.00 85.60 +2.70 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 88.10 +2.70 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 90.60 +2.70 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 93.10 +2.70 0 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 98.10 +2.70 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 103.10 +2.70 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 108.10 +2.70 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 113.10 +2.70 0 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 118.10 +2.70 0 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 123.10 +2.70 0 0 15 0
29JUN26 235.00 P 0.00 0.00 0.00 128.10 +2.70 0 0 30 0
29JUN26 240.00 P 0.00 0.00 0.00 133.10 +2.70 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 138.10 +2.70 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 143.10 +2.70 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 148.10 +2.70 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 153.10 +2.70 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 158.10 +2.70 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 163.10 +2.70 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 168.10 +2.70 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 173.10 +2.70 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 178.10 +2.70 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 183.10 +2.70 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 188.10 +2.70 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 193.10 +2.70 0 0 0 0
03JUL26 87.50 P 0.00 0.00 0.00 0.31 - 73 0 0 -
03JUL26 90.00 P 0.00 0.00 0.00 0.52 - 74 0 0 -
03JUL26 92.50 P 0.00 0.00 0.00 0.83 - 74 0 0 -
03JUL26 95.00 P 0.00 0.00 0.00 1.27 - 74 0 0 -
03JUL26 97.50 P 0.00 0.00 0.00 1.84 - 74 0 0 -
03JUL26 100.00 P 0.00 0.00 0.00 2.58 - 74 0 0 -
03JUL26 102.50 P 0.00 0.00 0.00 3.50 - 75 0 0 -
03JUL26 105.00 P 0.00 0.00 0.00 4.53 - 74 0 0 -
03JUL26 107.50 P 0.00 0.00 0.00 5.77 - 74 0 0 -
03JUL26 110.00 P 0.00 0.00 0.00 7.30 - 75 0 0 -
03JUL26 112.50 P 0.00 0.00 0.00 8.76 - 73 0 0 -
03JUL26 115.00 P 0.00 0.00 0.00 10.54 - 73 0 0 -
03JUL26 117.50 P 0.00 0.00 0.00 12.45 - 73 0 0 -
03JUL26 120.00 P 0.00 0.00 0.00 14.48 - 73 0 0 -
03JUL26 122.50 P 0.00 0.00 0.00 16.61 - 73 0 0 -
03JUL26 125.00 P 0.00 0.00 0.00 18.82 - 73 0 0 -
03JUL26 127.50 P 0.00 0.00 0.00 21.43 - 83 0 0 -
03JUL26 130.00 P 0.00 0.00 0.00 23.93 - 89 0 0 -
03JUL26 132.50 P 0.00 0.00 0.00 26.40 - 94 0 0 -
30JUL26 80.00 P 1.35 1.35 1.35 0.69 +0.01 64 2 23 +2
30JUL26 82.50 P 0.00 0.00 0.00 0.98 +0.03 64 0 30 0
30JUL26 85.00 P 0.00 0.00 0.00 1.35 +0.07 64 0 34 0
30JUL26 87.50 P 2.26 2.26 2.26 1.78 +0.10 64 2 50 0
30JUL26 90.00 P 0.00 0.00 0.00 2.32 +0.12 65 0 3 0
30JUL26 92.50 P 0.00 0.00 0.00 2.98 +0.21 65 0 28 0
30JUL26 95.00 P 0.00 0.00 0.00 3.73 +0.29 65 0 11 0
30JUL26 97.50 P 0.00 0.00 0.00 4.60 +0.43 65 0 104 0
30JUL26 100.00 P 5.90 7.10 5.75 5.61 +0.61 65 22 788 +1
30JUL26 102.50 P 0.00 0.00 0.00 6.68 +0.81 65 0 113 0
30JUL26 105.00 P 9.30 9.30 7.90 7.95 +0.93 66 2 112 0
30JUL26 107.50 P 0.00 0.00 0.00 9.19 +0.96 65 0 22 0
30JUL26 110.00 P 0.00 0.00 0.00 10.71 +1.27 66 0 4 0
30JUL26 112.50 P 0.00 0.00 0.00 12.25 +1.49 66 0 22 0
30JUL26 115.00 P 0.00 0.00 0.00 14.00 +1.59 67 0 43 0
30JUL26 117.50 P 0.00 0.00 0.00 15.32 +1.37 64 0 21 0
30JUL26 120.00 P 0.00 0.00 0.00 17.13 +1.25 64 0 717 0
30JUL26 122.50 P 0.00 0.00 0.00 19.02 +1.39 64 0 11 0
30JUL26 125.00 P 0.00 0.00 0.00 21.45 +2.59 68 0 30 0
30JUL26 127.50 P 0.00 0.00 0.00 23.35 +2.21 67 0 49 0
30JUL26 130.00 P 0.00 0.00 0.00 25.64 +2.96 69 0 53 0
30JUL26 132.50 P 0.00 0.00 0.00 27.72 +2.80 69 0 48 0
30JUL26 135.00 P 0.00 0.00 0.00 29.39 +2.37 63 0 51 0
30JUL26 137.50 P 0.00 0.00 0.00 32.50 +3.69 73 0 1 0
30JUL26 140.00 P 0.00 0.00 0.00 34.42 +3.01 70 0 28 0
30JUL26 142.50 P 0.00 0.00 0.00 36.82 +3.56 71 0 45 0
30JUL26 145.00 P 0.00 0.00 0.00 39.02 +3.14 70 0 66 0
30JUL26 147.50 P 0.00 0.00 0.00 41.52 +3.14 73 0 185 0
30JUL26 150.00 P 0.00 0.00 0.00 43.51 +2.89 66 0 328 0
30JUL26 152.50 P 0.00 0.00 0.00 46.22 +2.77 73 0 179 0
30JUL26 155.00 P 0.00 0.00 0.00 48.74 +3.31 76 0 18 0
30JUL26 157.50 P 0.00 0.00 0.00 51.08 +2.99 75 0 2 0
30JUL26 160.00 P 0.00 0.00 0.00 53.40 +2.75 72 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 56.11 +3.21 80 0 15 0
30JUL26 165.00 P 0.00 0.00 0.00 58.60 +3.07 82 0 16 0
30JUL26 167.50 P 0.00 0.00 0.00 60.61 +2.62 64 0 15 0
30JUL26 170.00 P 0.00 0.00 0.00 63.10 +2.65 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 65.60 +2.67 0 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 68.10 +2.69 0 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 70.60 +2.70 0 0 1 0
30JUL26 180.00 P 0.00 0.00 0.00 73.10 +2.70 0 0 8 0
30JUL26 182.50 P 0.00 0.00 0.00 75.60 +2.70 0 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 78.10 +2.70 0 0 1 0
30JUL26 187.50 P 0.00 0.00 0.00 80.60 +2.70 0 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 83.10 +2.70 0 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 85.60 +2.70 0 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 88.10 +2.70 0 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 90.60 +2.70 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 93.10 +2.70 0 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 98.10 +2.70 0 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 103.10 +2.70 0 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 108.10 +2.70 0 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 113.10 +2.70 0 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 118.10 +2.70 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 1.68 +0.20 62 0 1 0
28AUG26 82.50 P 0.00 0.00 0.00 2.12 +0.18 62 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 2.66 +0.22 62 0 2 0
28AUG26 87.50 P 0.00 0.00 0.00 3.37 +0.41 63 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 4.09 +0.58 63 0 10 0
28AUG26 92.50 P 0.00 0.00 0.00 4.91 +0.52 63 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 5.81 +0.57 63 0 18 0
28AUG26 97.50 P 0.00 0.00 0.00 6.83 +0.74 63 0 3 0
28AUG26 100.00 P 0.00 0.00 0.00 7.92 +0.89 63 0 75 0
28AUG26 102.50 P 0.00 0.00 0.00 9.12 +1.03 63 0 18 0
28AUG26 105.00 P 0.00 0.00 0.00 10.31 +1.09 63 0 21 0
28AUG26 107.50 P 0.00 0.00 0.00 11.74 +1.31 64 0 30 0
28AUG26 110.00 P 0.00 0.00 0.00 13.13 +1.36 63 0 8 0
28AUG26 112.50 P 0.00 0.00 0.00 14.42 +1.25 62 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 16.04 +1.01 62 0 13 0
28AUG26 117.50 P 0.00 0.00 0.00 17.68 +1.24 62 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 19.48 +1.85 63 0 1 0
28AUG26 122.50 P 0.00 0.00 0.00 21.27 +1.84 62 0 8 0
28AUG26 125.00 P 0.00 0.00 0.00 23.29 +2.50 64 0 1 0
28AUG26 127.50 P 0.00 0.00 0.00 25.38 +2.25 65 0 95 0
28AUG26 130.00 P 0.00 0.00 0.00 27.39 +2.42 65 0 1 0
28AUG26 132.50 P 0.00 0.00 0.00 29.03 +2.12 63 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 31.27 +2.26 64 0 34 0
28AUG26 137.50 P 0.00 0.00 0.00 33.47 +3.15 64 0 15 0
28AUG26 140.00 P 0.00 0.00 0.00 35.64 +2.74 64 0 17 0
28AUG26 142.50 P 0.00 0.00 0.00 37.44 +2.90 61 0 45 0
28AUG26 145.00 P 0.00 0.00 0.00 39.99 +2.66 64 0 10 0
28AUG26 147.50 P 0.00 0.00 0.00 42.38 +2.64 65 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 44.71 +2.92 66 0 34 0
28AUG26 152.50 P 0.00 0.00 0.00 46.88 +3.43 65 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 49.22 +3.54 65 0 15 0
28AUG26 157.50 P 0.00 0.00 0.00 51.50 +2.58 65 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 54.22 +2.98 69 0 15 0
28AUG26 162.50 P 0.00 0.00 0.00 56.37 +2.76 67 0 15 0
28AUG26 165.00 P 0.00 0.00 0.00 58.92 +2.93 69 0 30 0
28AUG26 167.50 P 0.00 0.00 0.00 61.26 +2.88 69 0 30 0
28AUG26 170.00 P 0.00 0.00 0.00 63.76 +2.98 70 0 46 0
28AUG26 172.50 P 0.00 0.00 0.00 66.11 +2.90 70 0 30 0
28AUG26 175.00 P 0.00 0.00 0.00 68.59 +2.95 71 0 15 0
28AUG26 177.50 P 0.00 0.00 0.00 70.67 +2.60 61 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 73.12 +2.59 60 0 16 0
28AUG26 182.50 P 0.00 0.00 0.00 76.13 +3.14 76 0 15 0
28AUG26 185.00 P 0.00 0.00 0.00 78.11 +2.65 61 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 80.60 +2.67 0 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 83.10 +2.68 0 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 85.60 +2.69 0 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 88.10 +2.70 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 2.55 +0.25 59 0 21 0
29SEP26 82.50 P 0.00 0.00 0.00 3.10 +0.25 59 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 3.74 +0.34 59 0 11 0
29SEP26 87.50 P 0.00 0.00 0.00 4.59 +0.49 60 0 3 0
29SEP26 90.00 P 0.00 0.00 0.00 5.41 +0.45 60 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 6.32 +0.50 60 0 9 0
29SEP26 95.00 P 0.00 0.00 0.00 7.28 +0.55 60 0 32 0
29SEP26 97.50 P 8.65 8.65 8.65 8.39 +0.67 60 1 55 +1
29SEP26 100.00 P 0.00 0.00 0.00 9.50 +0.76 60 0 132 0
29SEP26 102.50 P 0.00 0.00 0.00 10.77 +0.93 60 0 40 0
29SEP26 105.00 P 0.00 0.00 0.00 12.09 +1.06 61 0 50 0
29SEP26 107.50 P 0.00 0.00 0.00 13.46 +1.17 61 0 67 0
29SEP26 110.00 P 0.00 0.00 0.00 14.97 +1.33 61 0 51 0
29SEP26 112.50 P 0.00 0.00 0.00 16.32 +0.97 60 0 187 0
29SEP26 115.00 P 0.00 0.00 0.00 17.82 +1.08 60 0 771 0
29SEP26 117.50 P 0.00 0.00 0.00 19.47 +1.53 60 0 22 0
29SEP26 120.00 P 0.00 0.00 0.00 21.27 +1.32 60 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 22.97 +1.56 60 0 5 0
29SEP26 125.00 P 0.00 0.00 0.00 25.09 +2.01 62 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 27.16 +2.27 63 0 65 0
29SEP26 130.00 P 0.00 0.00 0.00 28.61 +1.94 61 0 73 0
29SEP26 132.50 P 0.00 0.00 0.00 30.60 +2.01 61 0 17 0
29SEP26 135.00 P 0.00 0.00 0.00 32.93 +2.29 62 0 139 0
29SEP26 137.50 P 0.00 0.00 0.00 35.10 +2.56 63 0 15 0
29SEP26 140.00 P 0.00 0.00 0.00 37.06 +2.32 63 0 15 0
29SEP26 142.50 P 0.00 0.00 0.00 39.72 +3.09 66 0 29 0
29SEP26 145.00 P 0.00 0.00 0.00 41.90 +2.55 66 0 18 0
29SEP26 147.50 P 0.00 0.00 0.00 43.52 +2.66 63 0 28 0
29SEP26 150.00 P 0.00 0.00 0.00 45.89 +2.75 64 0 1,424 0
29SEP26 152.50 P 0.00 0.00 0.00 48.37 +2.97 66 0 17 0
29SEP26 155.00 P 0.00 0.00 0.00 50.73 +3.32 67 0 26 0
29SEP26 157.50 P 0.00 0.00 0.00 52.94 +3.11 67 0 7 0
29SEP26 160.00 P 0.00 0.00 0.00 55.36 +3.17 68 0 1 0
29SEP26 162.50 P 0.00 0.00 0.00 57.73 +3.12 69 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 59.78 +3.01 67 0 211 0
29SEP26 167.50 P 0.00 0.00 0.00 61.93 +3.55 65 0 1,103 0
29SEP26 170.00 P 0.00 0.00 0.00 64.25 +2.54 65 0 1,002 0
29SEP26 172.50 P 0.00 0.00 0.00 66.45 +2.56 64 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 68.66 +2.42 61 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 71.25 +3.00 64 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 73.87 +3.34 67 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 76.13 +2.88 65 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 78.66 +3.16 67 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 81.38 +3.26 71 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 83.91 +3.49 72 0 5 0
29SEP26 192.50 P 0.00 0.00 0.00 86.17 +3.15 71 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 88.47 +2.99 69 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 90.93 +2.97 69 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 93.70 +3.27 75 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 98.53 +3.13 74 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 103.10 +2.70 0 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 108.10 +2.70 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 113.10 +2.70 0 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 118.10 +2.70 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 123.10 +2.70 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 128.10 +2.70 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 133.10 +2.70 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 138.10 +2.70 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 143.10 +2.70 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 148.10 +2.70 0 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 153.10 +2.70 0 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 158.10 +2.70 0 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 163.10 +2.70 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 168.10 +2.70 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 173.10 +2.70 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 178.10 +2.70 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 183.10 +2.70 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 188.10 +2.70 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 193.10 +2.70 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 5.08 +0.41 57 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 5.84 +0.41 57 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 6.70 +0.51 57 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 7.57 +0.48 57 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 8.59 +0.56 57 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 9.67 +0.69 57 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 10.80 +0.89 57 0 3 0
30DEC26 97.50 P 0.00 0.00 0.00 11.96 +0.82 57 0 8 0
30DEC26 100.00 P 0.00 0.00 0.00 13.18 +1.11 57 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 14.46 +1.20 57 0 8 0
30DEC26 105.00 P 0.00 0.00 0.00 15.78 +1.03 57 0 4 0
30DEC26 107.50 P 0.00 0.00 0.00 17.26 +1.51 57 0 1 0
30DEC26 110.00 P 0.00 0.00 0.00 18.28 +1.16 56 0 540 0
30DEC26 112.50 P 0.00 0.00 0.00 19.81 +0.93 56 0 557 0
30DEC26 115.00 P 0.00 0.00 0.00 21.35 +1.10 56 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 22.99 +1.72 56 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 24.66 +1.37 56 0 1 0
30DEC26 122.50 P 0.00 0.00 0.00 26.39 +1.67 56 0 15 0
30DEC26 125.00 P 0.00 0.00 0.00 28.16 +1.49 56 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 29.90 +1.47 56 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 31.77 +1.44 56 0 3 0
30DEC26 132.50 P 0.00 0.00 0.00 33.75 +2.16 56 0 15 0
30DEC26 135.00 P 35.90 35.90 35.90 36.46 +2.20 59 10 13 +10
30DEC26 137.50 P 0.00 0.00 0.00 37.56 +2.19 56 0 1 0
30DEC26 140.00 P 0.00 0.00 0.00 39.69 +1.88 57 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 41.58 +1.75 56 0 33 0
30DEC26 145.00 P 0.00 0.00 0.00 43.64 +2.13 56 0 53 0
30DEC26 147.50 P 0.00 0.00 0.00 45.69 +2.15 57 0 5 0
30DEC26 150.00 P 0.00 0.00 0.00 47.82 +1.74 57 0 2 0
30DEC26 152.50 P 0.00 0.00 0.00 49.86 +2.41 56 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 52.20 +2.60 57 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 54.42 +2.66 57 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 56.64 +2.56 58 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 58.80 +2.76 58 0 16 0
30DEC26 165.00 P 0.00 0.00 0.00 60.79 +2.57 56 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 63.21 +2.40 57 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 65.41 +2.61 57 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 67.63 +2.56 57 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 70.10 +2.57 58 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 72.41 +2.66 58 0 16 0
30DEC26 180.00 P 0.00 0.00 0.00 74.70 +2.67 57 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 76.96 +2.84 57 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 80.07 +3.43 62 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 81.82 +2.76 58 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 84.30 +2.94 59 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 86.55 +2.85 58 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 88.78 +2.74 57 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 91.22 +2.72 57 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 93.70 +2.94 58 0 30 0
30DEC26 205.00 P 0.00 0.00 0.00 98.94 +3.43 62 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 103.94 +3.25 64 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 108.19 +2.50 56 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 113.67 +3.17 64 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 118.70 +3.25 66 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 123.64 +3.23 67 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 128.10 +2.70 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 133.10 +2.70 0 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 138.10 +2.70 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 143.10 +2.70 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 148.10 +2.70 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 153.10 +2.70 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 158.10 +2.70 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 163.10 +2.70 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 168.10 +2.70 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 173.10 +2.70 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 178.10 +2.70 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 183.10 +2.70 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 188.10 +2.70 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 193.10 +2.70 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 6.96 +0.31 55 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 7.92 +0.44 55 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 8.89 +0.46 55 0 23 0
30MAR27 87.50 P 10.79 10.79 10.79 9.86 +0.53 55 15 17 +15
30MAR27 90.00 P 0.00 0.00 0.00 10.97 +0.63 55 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 12.14 +0.85 55 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 13.25 +0.88 55 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 14.40 +0.89 55 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 15.69 +0.99 55 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 16.94 +0.99 55 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 18.32 +1.06 55 0 1 0
30MAR27 107.50 P 0.00 0.00 0.00 19.88 +1.25 55 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 21.24 +1.19 55 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 22.95 +1.43 55 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 24.57 +1.07 56 0 5 0
30MAR27 117.50 P 0.00 0.00 0.00 26.22 +1.37 56 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 27.24 +0.96 54 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 28.86 +0.42 54 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 30.66 +1.80 54 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 32.51 +1.92 54 0 2 0
30MAR27 130.00 P 0.00 0.00 0.00 34.27 +1.89 54 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 36.36 +2.12 55 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 38.21 +2.14 55 0 4 0
30MAR27 137.50 P 0.00 0.00 0.00 39.99 +2.07 55 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 41.87 +2.06 55 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 43.94 +2.13 55 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 45.93 +2.26 55 0 1 0
30MAR27 147.50 P 0.00 0.00 0.00 47.92 +2.09 55 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 50.09 +1.79 55 0 6 0
30MAR27 152.50 P 0.00 0.00 0.00 52.15 +2.27 55 0 32 0
30MAR27 155.00 P 0.00 0.00 0.00 54.24 +1.74 55 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 56.28 +2.35 55 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 58.36 +2.35 55 0 1 0
30MAR27 162.50 P 0.00 0.00 0.00 60.42 +2.24 55 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 62.72 +2.42 55 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 64.89 +2.40 55 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 67.23 +2.65 56 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 69.38 +2.54 56 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 71.54 +2.61 56 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 73.77 +2.41 56 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 76.36 +2.46 57 0 42 0
30MAR27 182.50 P 0.00 0.00 0.00 78.63 +2.35 57 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 81.26 +2.98 58 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 83.46 +3.33 58 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 84.86 +2.47 54 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 87.21 +2.07 54 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 89.56 +2.24 54 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 91.91 +2.29 54 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 94.27 +1.68 54 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 99.01 +1.60 54 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 103.94 +1.78 55 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 108.61 +2.43 54 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 113.67 +2.68 56 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 118.70 +2.86 58 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 123.64 +2.93 59 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 128.18 +2.59 54 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 133.13 +2.62 54 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 138.10 +2.64 0 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 143.10 +2.69 0 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 148.10 +2.70 0 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 153.10 +2.70 0 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 158.10 +2.70 0 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 163.10 +2.70 0 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 168.10 +2.70 0 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 173.10 +2.70 0 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 178.10 +2.70 0 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 183.10 +2.70 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 9.30 +0.57 54 0 20 0
29JUN27 82.50 P 0.00 0.00 0.00 10.14 +0.45 54 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 11.33 +0.69 54 0 7 0
29JUN27 87.50 P 0.00 0.00 0.00 12.35 +0.60 54 0 15 0
29JUN27 90.00 P 0.00 0.00 0.00 13.25 +0.74 53 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 14.42 +0.71 53 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 15.64 +0.78 53 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 16.93 +0.88 53 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 18.22 +0.93 53 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 19.59 +1.00 53 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 20.98 +1.09 53 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 22.95 +1.68 54 0 5 0
29JUN27 110.00 P 0.00 0.00 0.00 24.36 +1.62 53 0 15 0
29JUN27 112.50 P 0.00 0.00 0.00 26.22 +2.00 54 0 15 0
29JUN27 115.00 P 0.00 0.00 0.00 26.85 +1.15 52 0 15 0
29JUN27 117.50 P 0.00 0.00 0.00 28.69 +1.51 53 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 30.37 +1.62 53 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 31.74 +1.34 52 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 33.39 +1.28 52 0 20 0
29JUN27 127.50 P 0.00 0.00 0.00 35.05 +1.35 52 0 30 0
29JUN27 130.00 P 0.00 0.00 0.00 36.94 +1.59 52 0 15 0
29JUN27 132.50 P 0.00 0.00 0.00 38.55 +1.48 51 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 40.54 +1.74 52 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 42.55 +1.94 52 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 44.37 +1.89 52 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 46.29 +1.99 52 0 2 0
29JUN27 145.00 P 0.00 0.00 0.00 48.17 +1.80 52 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 50.47 +2.29 52 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 52.49 +2.33 53 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 54.57 +2.67 53 0 167 0
TOTAL PUT 939 20,593 -6
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJM - ZIJIN MINING GROUP CLOSING PRICE HK$ 31.62
26JUN26 20.00 C 0.00 0.00 0.00 11.80 -0.29 276 0 0 0
26JUN26 21.00 C 0.00 0.00 0.00 10.87 -0.22 271 0 0 0
26JUN26 22.00 C 0.00 0.00 0.00 9.87 -0.22 246 0 0 0
26JUN26 23.00 C 0.00 0.00 0.00 8.87 -0.22 221 0 0 0
26JUN26 24.00 C 0.00 0.00 0.00 7.86 -0.23 195 0 0 0
26JUN26 25.00 C 0.00 0.00 0.00 6.83 -0.27 166 0 0 0
26JUN26 26.00 C 0.00 0.00 0.00 5.80 -0.30 139 0 0 0
26JUN26 27.00 C 0.00 0.00 0.00 4.63 -0.47 55 0 0 0
26JUN26 28.00 C 0.00 0.00 0.00 3.72 -0.40 82 0 0 0
26JUN26 29.00 C 2.13 2.21 2.03 2.69 -0.49 57 45 15 +15
26JUN26 30.00 C 1.30 1.33 1.26 1.85 -0.39 60 35 35 +35
26JUN26 31.00 C 0.69 1.30 0.64 1.15 -0.37 60 223 174 +166
26JUN26 32.00 C 0.35 0.81 0.35 0.64 -0.31 61 193 118 +64
26JUN26 33.00 C 0.20 0.46 0.17 0.33 -0.21 62 84 106 -12
26JUN26 34.00 C 0.15 0.15 0.12 0.15 -0.13 63 10 82 0
26JUN26 35.00 C 0.06 0.06 0.06 0.06 -0.08 63 15 141 +15
26JUN26 36.00 C 0.00 0.00 0.00 0.02 -0.05 62 0 18 0
26JUN26 37.00 C 0.00 0.00 0.00 0.01 -0.02 66 0 15 0
26JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
26JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 85 0 2 0
26JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 94 0 17 0
26JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
26JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 18.77 -0.32 358 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 18.42 -0.17 398 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 17.79 -0.30 339 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 17.39 -0.20 359 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 16.70 -0.39 271 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 16.32 -0.27 311 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 15.75 -0.34 274 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 15.27 -0.32 270 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 14.70 -0.39 229 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 14.27 -0.32 248 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 13.78 -0.32 241 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.34 -0.26 248 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.85 -0.25 240 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.32 -0.28 222 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.80 -0.30 207 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.87 -0.23 204 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.87 -0.23 185 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.87 -0.23 166 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.86 -0.24 147 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 6.83 -0.27 125 0 30 0
29JUN26 26.00 C 0.00 0.00 0.00 5.80 -0.31 104 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.65 -0.47 55 0 44 0
29JUN26 28.00 C 0.00 0.00 0.00 3.72 -0.43 61 0 77 0
29JUN26 29.00 C 2.11 2.28 1.86 2.75 -0.49 51 90 503 -19
29JUN26 30.00 C 1.28 2.10 1.19 1.93 -0.40 51 120 941 +31
29JUN26 31.00 C 0.76 1.52 0.76 1.24 -0.39 51 188 849 +70
29JUN26 32.00 C 0.61 0.86 0.61 0.75 -0.32 52 67 1,236 -22
29JUN26 33.00 C 0.31 0.31 0.26 0.42 -0.24 53 13 714 -3
29JUN26 34.00 C 0.12 0.31 0.12 0.21 -0.17 53 120 1,073 +8
29JUN26 35.00 C 0.10 0.17 0.06 0.09 -0.11 52 6 1,976 -1
29JUN26 36.00 C 0.06 0.09 0.06 0.04 -0.07 53 17 946 -2
29JUN26 37.00 C 0.03 0.03 0.03 0.02 -0.03 55 15 954 -15
29JUN26 38.00 C 0.02 0.02 0.02 0.01 -0.02 57 15 1,225 -15
29JUN26 39.00 C 0.02 0.02 0.02 0.01 0.00 64 3 1,555 -3
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,658 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 77 0 383 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1,684 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 89 0 452 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 95 0 585 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 101 0 1,041 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 106 0 231 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 111 0 68 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 116 0 179 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 121 0 269 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 126 0 436 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 138 0 140 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 149 0 103 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 159 0 177 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 169 0 370 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 179 0 171 0
03JUL26 23.00 C 0.00 0.00 0.00 8.87 - 132 0 0 -
03JUL26 24.00 C 0.00 0.00 0.00 7.86 - 116 0 0 -
03JUL26 25.00 C 0.00 0.00 0.00 6.83 - 99 0 0 -
03JUL26 26.00 C 0.00 0.00 0.00 5.80 - 82 0 0 -
03JUL26 27.00 C 0.00 0.00 0.00 4.69 - 53 0 0 -
03JUL26 28.00 C 0.00 0.00 0.00 3.72 - 47 0 0 -
03JUL26 29.00 C 0.00 0.00 0.00 2.94 - 55 0 0 -
03JUL26 30.00 C 1.53 1.53 1.53 2.14 - 53 15 15 -
03JUL26 31.00 C 0.99 1.07 0.99 1.49 - 52 38 28 -
03JUL26 32.00 C 0.76 1.16 0.69 0.98 - 52 48 40 -
03JUL26 33.00 C 0.40 0.51 0.39 0.62 - 52 27 19 -
03JUL26 34.00 C 0.43 0.43 0.43 0.38 - 53 2 2 -
03JUL26 35.00 C 0.15 0.26 0.15 0.21 - 52 29 25 -
03JUL26 36.00 C 0.10 0.10 0.10 0.11 - 52 15 15 -
03JUL26 37.00 C 0.00 0.00 0.00 0.06 - 53 0 0 -
03JUL26 38.00 C 0.00 0.00 0.00 0.03 - 53 0 0 -
03JUL26 39.00 C 0.00 0.00 0.00 0.02 - 56 0 0 -
03JUL26 40.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
03JUL26 41.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
30JUL26 20.00 C 0.00 0.00 0.00 11.83 -0.32 87 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 10.95 -0.20 90 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 9.99 -0.17 85 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 8.98 -0.20 75 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.99 -0.11 68 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 7.02 -0.15 62 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.91 -0.32 48 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.92 -0.39 41 0 35 0
30JUL26 28.00 C 0.00 0.00 0.00 4.14 -0.38 43 0 105 0
30JUL26 29.00 C 2.91 2.91 2.91 3.43 -0.36 45 1 423 0
30JUL26 30.00 C 2.27 3.00 2.27 2.92 -0.21 49 306 647 +197
30JUL26 31.00 C 1.83 2.60 1.77 2.34 -0.21 48 1,650 1,762 +770
30JUL26 32.00 C 1.41 1.97 1.41 1.82 -0.22 47 57 869 +15
30JUL26 33.00 C 1.06 1.55 1.06 1.45 -0.16 48 16 805 +1
30JUL26 34.00 C 0.80 1.20 0.80 1.11 -0.14 48 75 1,482 +23
30JUL26 35.00 C 0.60 0.98 0.60 0.84 -0.12 48 74 627 +36
30JUL26 36.00 C 0.52 0.69 0.47 0.60 -0.13 47 69 467 -15
30JUL26 37.00 C 0.38 0.58 0.38 0.46 -0.10 48 56 789 -5
30JUL26 38.00 C 0.37 0.37 0.32 0.34 -0.09 48 45 3,362 0
30JUL26 39.00 C 0.00 0.00 0.00 0.24 -0.07 48 0 313 0
30JUL26 40.00 C 0.17 0.26 0.17 0.16 -0.06 47 3 454 +2
30JUL26 41.00 C 0.00 0.00 0.00 0.12 -0.04 48 0 625 0
30JUL26 42.00 C 0.15 0.15 0.15 0.08 -0.03 48 22 321 +22
30JUL26 43.00 C 0.00 0.00 0.00 0.06 -0.02 48 0 223 0
30JUL26 44.00 C 0.08 0.08 0.08 0.04 -0.02 48 5 190 -5
30JUL26 45.00 C 0.07 0.07 0.07 0.03 -0.01 49 39 62 -11
30JUL26 46.00 C 0.05 0.05 0.05 0.02 -0.01 49 1 212 -1
30JUL26 47.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 189 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 49 0 65 0
28AUG26 20.00 C 0.00 0.00 0.00 11.90 -0.31 68 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 11.10 -0.13 74 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 10.05 -0.22 64 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 9.10 -0.08 60 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 8.20 0.00 58 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 7.33 -0.01 56 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 6.48 -0.01 54 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 5.68 -0.04 53 0 90 0
28AUG26 28.00 C 0.00 0.00 0.00 4.80 -0.36 48 0 35 0
28AUG26 29.00 C 3.59 3.59 3.59 4.12 -0.35 48 15 29 +14
28AUG26 30.00 C 2.87 2.99 2.85 3.53 -0.21 48 75 164 +75
28AUG26 31.00 C 2.40 3.30 2.40 3.00 -0.19 48 94 170 +49
28AUG26 32.00 C 2.28 2.72 2.24 2.53 -0.18 48 55 196 +30
28AUG26 33.00 C 0.00 0.00 0.00 2.13 -0.15 48 0 437 0
28AUG26 34.00 C 1.55 1.55 1.55 1.78 -0.12 49 1 414 0
28AUG26 35.00 C 1.51 1.51 1.51 1.47 -0.11 49 10 406 0
28AUG26 36.00 C 1.03 1.24 1.03 1.21 -0.09 49 29 910 +15
28AUG26 37.00 C 0.89 1.13 0.89 1.00 -0.08 49 34 191 +29
28AUG26 38.00 C 0.73 0.79 0.71 0.81 -0.09 49 39 137 +29
28AUG26 39.00 C 0.00 0.00 0.00 0.66 -0.08 49 0 253 0
28AUG26 40.00 C 0.54 0.59 0.54 0.53 -0.07 49 3 133 0
28AUG26 41.00 C 0.38 0.38 0.38 0.42 -0.06 49 24 74 +14
28AUG26 42.00 C 0.00 0.00 0.00 0.33 -0.06 49 0 63 0
28AUG26 43.00 C 0.00 0.00 0.00 0.26 -0.05 49 0 101 0
28AUG26 44.00 C 0.00 0.00 0.00 0.21 -0.03 49 0 201 0
28AUG26 45.00 C 0.00 0.00 0.00 0.16 -0.03 49 0 85 0
28AUG26 46.00 C 0.00 0.00 0.00 0.13 -0.02 49 0 63 0
28AUG26 47.00 C 0.00 0.00 0.00 0.10 -0.02 49 0 216 0
28AUG26 48.00 C 0.00 0.00 0.00 0.08 -0.01 49 0 195 0
29SEP26 18.00 C 0.00 0.00 0.00 13.95 -0.26 74 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 13.47 -0.24 72 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.99 -0.23 70 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.51 -0.22 68 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.10 -0.11 70 0 9 0
29SEP26 21.00 C 0.00 0.00 0.00 11.16 -0.07 66 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.19 -0.08 61 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 9.26 -0.01 58 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.36 0.00 55 0 101 0
29SEP26 25.00 C 0.00 0.00 0.00 7.50 -0.06 53 0 16 0
29SEP26 26.00 C 0.00 0.00 0.00 6.69 -0.06 52 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.93 -0.06 51 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.07 -0.37 47 0 35 0
29SEP26 29.00 C 0.00 0.00 0.00 4.54 -0.25 48 0 59 0
29SEP26 30.00 C 3.29 4.08 3.27 3.76 -0.37 45 160 840 +72
29SEP26 31.00 C 3.17 3.17 3.17 3.44 -0.16 48 15 68 -15
29SEP26 32.00 C 0.00 0.00 0.00 2.96 -0.17 48 0 268 0
29SEP26 33.00 C 2.19 2.28 2.19 2.56 -0.14 48 2 373 0
29SEP26 34.00 C 0.00 0.00 0.00 2.19 -0.14 48 0 631 0
29SEP26 35.00 C 1.76 1.76 1.76 1.87 -0.14 48 4 1,172 -4
29SEP26 36.00 C 1.52 1.52 1.52 1.58 -0.15 48 3 417 0
29SEP26 37.00 C 0.00 0.00 0.00 1.34 -0.15 48 0 1,067 0
29SEP26 38.00 C 1.32 1.32 1.32 1.12 -0.15 48 1 452 -1
29SEP26 39.00 C 0.00 0.00 0.00 0.95 -0.12 48 0 317 0
29SEP26 40.00 C 0.00 0.00 0.00 0.78 -0.12 47 0 538 0
29SEP26 41.00 C 0.00 0.00 0.00 0.66 -0.09 47 0 726 0
29SEP26 42.00 C 0.00 0.00 0.00 0.54 -0.09 47 0 90 0
29SEP26 43.00 C 0.00 0.00 0.00 0.46 -0.06 47 0 553 0
29SEP26 44.00 C 0.00 0.00 0.00 0.37 -0.07 47 0 422 0
29SEP26 45.00 C 0.00 0.00 0.00 0.31 -0.05 47 0 452 0
29SEP26 46.00 C 0.35 0.35 0.35 0.25 -0.05 47 3 1,371 0
29SEP26 47.00 C 0.00 0.00 0.00 0.21 -0.03 47 0 191 0
29SEP26 48.00 C 0.00 0.00 0.00 0.17 -0.04 47 0 50 0
29SEP26 49.00 C 0.00 0.00 0.00 0.14 -0.03 47 0 96 0
29SEP26 50.00 C 0.00 0.00 0.00 0.12 -0.02 47 0 188 0
29SEP26 52.50 C 0.00 0.00 0.00 0.07 -0.02 47 0 82 0
29SEP26 55.00 C 0.00 0.00 0.00 0.05 0.00 48 0 190 0
29SEP26 57.50 C 0.00 0.00 0.00 0.03 0.00 48 0 39 0
29SEP26 60.00 C 0.00 0.00 0.00 0.02 0.00 49 0 124 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 48 0 58 0
30DEC26 20.00 C 0.00 0.00 0.00 12.29 +0.07 58 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.38 +0.01 55 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.51 -0.03 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.68 -0.05 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.88 -0.08 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.14 -0.08 50 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 7.44 -0.16 49 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 6.78 -0.11 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.17 -0.09 48 0 5 0
30DEC26 29.00 C 0.00 0.00 0.00 5.59 -0.08 48 0 98 0
30DEC26 30.00 C 5.05 5.05 5.05 5.08 -0.34 48 1 80 +1
30DEC26 31.00 C 0.00 0.00 0.00 4.58 -0.10 47 0 87 0
30DEC26 32.00 C 0.00 0.00 0.00 4.15 -0.26 47 0 647 0
30DEC26 33.00 C 0.00 0.00 0.00 3.73 -0.21 47 0 120 0
30DEC26 34.00 C 0.00 0.00 0.00 3.36 -0.22 47 0 462 0
30DEC26 35.00 C 0.00 0.00 0.00 3.02 -0.23 47 0 461 0
30DEC26 36.00 C 2.34 2.34 2.34 2.70 -0.23 47 1 1,426 0
30DEC26 37.00 C 0.00 0.00 0.00 2.43 -0.23 47 0 417 0
30DEC26 38.00 C 0.00 0.00 0.00 2.16 -0.24 47 0 530 0
30DEC26 39.00 C 0.00 0.00 0.00 1.94 -0.20 47 0 114 0
30DEC26 40.00 C 1.80 1.80 1.80 1.73 -0.20 46 1 149 0
30DEC26 41.00 C 0.00 0.00 0.00 1.54 -0.19 47 0 155 0
30DEC26 42.00 C 0.00 0.00 0.00 1.38 -0.16 46 0 920 0
30DEC26 43.00 C 0.00 0.00 0.00 1.23 -0.16 46 0 977 0
30DEC26 44.00 C 0.00 0.00 0.00 1.09 -0.14 46 0 490 0
30DEC26 45.00 C 0.00 0.00 0.00 0.97 -0.13 46 0 826 0
30DEC26 46.00 C 0.00 0.00 0.00 0.86 -0.13 46 0 215 0
30DEC26 47.00 C 0.82 0.82 0.82 0.76 -0.12 46 1 335 +1
30DEC26 48.00 C 0.00 0.00 0.00 0.68 -0.10 46 0 43 0
30DEC26 49.00 C 0.00 0.00 0.00 0.60 -0.10 46 0 1,012 0
30DEC26 50.00 C 0.00 0.00 0.00 0.53 -0.09 46 0 104 0
30DEC26 52.50 C 0.00 0.00 0.00 0.40 -0.07 46 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 0.29 -0.05 46 0 122 0
30DEC26 57.50 C 0.00 0.00 0.00 0.21 -0.05 46 0 16 0
30DEC26 60.00 C 0.00 0.00 0.00 0.16 -0.03 46 0 78 0
30DEC26 62.50 C 0.26 0.26 0.26 0.12 -0.02 46 30 753 +30
30MAR27 20.00 C 0.00 0.00 0.00 12.66 -0.01 54 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 11.84 -0.03 53 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.06 -0.02 52 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.31 -0.02 51 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.60 -0.10 50 0 21 0
30MAR27 25.00 C 0.00 0.00 0.00 8.93 -0.08 50 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.29 -0.03 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.69 -0.08 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.13 -0.09 49 0 18 0
30MAR27 29.00 C 0.00 0.00 0.00 6.59 -0.09 48 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 6.11 +0.01 48 0 124 0
30MAR27 31.00 C 4.99 4.99 4.99 5.63 -0.01 48 15 139 +15
30MAR27 32.00 C 0.00 0.00 0.00 5.21 -0.08 48 0 198 0
30MAR27 33.00 C 0.00 0.00 0.00 4.80 -0.09 48 0 258 0
30MAR27 34.00 C 0.00 0.00 0.00 4.41 -0.11 48 0 243 0
30MAR27 35.00 C 3.52 3.52 3.52 4.08 -0.05 48 15 81 +15
30MAR27 36.00 C 3.55 3.55 3.55 3.75 -0.09 47 15 1,476 +15
30MAR27 37.00 C 3.56 3.56 3.56 3.44 -0.17 47 15 50 +14
30MAR27 38.00 C 0.00 0.00 0.00 3.18 -0.11 47 0 60 0
30MAR27 39.00 C 0.00 0.00 0.00 2.92 -0.12 47 0 86 0
30MAR27 40.00 C 2.40 2.60 2.40 2.67 -0.15 47 20 57 +15
30MAR27 41.00 C 0.00 0.00 0.00 2.47 -0.12 47 0 16 0
30MAR27 42.00 C 0.00 0.00 0.00 2.27 -0.10 47 0 54 0
30MAR27 43.00 C 0.00 0.00 0.00 2.07 -0.11 47 0 9 0
30MAR27 44.00 C 0.00 0.00 0.00 1.91 -0.09 47 0 29 0
30MAR27 45.00 C 0.00 0.00 0.00 1.76 -0.09 47 5 29 -5
30MAR27 46.00 C 0.00 0.00 0.00 1.61 -0.09 47 0 22 0
30MAR27 47.00 C 0.00 0.00 0.00 1.46 -0.09 47 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 1.35 -0.07 47 0 19 0
30MAR27 49.00 C 0.00 0.00 0.00 1.25 -0.06 47 0 10 0
30MAR27 50.00 C 1.31 1.31 1.31 1.14 -0.07 47 15 229 +15
30MAR27 52.50 C 0.00 0.00 0.00 0.89 -0.08 46 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.74 -0.04 47 0 4 0
30MAR27 57.50 C 0.00 0.00 0.00 0.60 -0.03 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.48 -0.03 47 0 27 0
30MAR27 62.50 C 0.00 0.00 0.00 0.39 -0.02 47 0 163 0
29JUN27 20.00 C 0.00 0.00 0.00 13.09 -0.02 52 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 12.33 -0.01 51 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.60 0.00 51 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.86 -0.01 50 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 10.21 +0.02 49 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 9.58 +0.03 49 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 8.98 +0.04 49 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 8.40 +0.04 48 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 7.87 +0.06 48 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 7.34 +0.02 48 0 1 0
29JUN27 30.00 C 0.00 0.00 0.00 6.83 +0.01 47 0 1 0
29JUN27 31.00 C 5.60 5.60 5.60 6.37 -0.01 47 15 60 +15
29JUN27 32.00 C 0.00 0.00 0.00 6.04 +0.08 48 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 5.58 0.00 47 0 65 0
29JUN27 34.00 C 0.00 0.00 0.00 5.25 +0.03 47 0 105 0
29JUN27 35.00 C 0.00 0.00 0.00 4.91 +0.03 47 0 5 0
29JUN27 36.00 C 0.00 0.00 0.00 4.58 +0.01 47 0 1 0
29JUN27 37.00 C 4.36 4.36 4.36 4.26 -0.02 47 15 15 +15
29JUN27 38.00 C 0.00 0.00 0.00 3.98 -0.04 47 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 3.71 -0.03 47 0 6 0
29JUN27 40.00 C 0.00 0.00 0.00 3.48 -0.05 47 0 4 0
29JUN27 41.00 C 0.00 0.00 0.00 3.23 +0.01 47 0 2 0
29JUN27 42.00 C 0.00 0.00 0.00 3.02 +0.02 47 0 12 0
29JUN27 43.00 C 0.00 0.00 0.00 2.82 0.00 47 0 15 0
TOTAL CALL 4,583 65,056 +1,794
26JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
26JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
26JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
26JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
26JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
26JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
26JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26JUN26 28.00 P 0.00 0.00 0.00 0.03 0.00 65 0 10 0
26JUN26 29.00 P 0.14 0.14 0.14 0.09 0.00 63 1 2 +1
26JUN26 30.00 P 0.51 0.51 0.22 0.24 +0.02 62 41 41 +40
26JUN26 31.00 P 0.77 0.81 0.67 0.54 +0.06 62 56 60 +56
26JUN26 32.00 P 1.25 1.25 0.88 1.04 +0.13 63 56 43 -19
26JUN26 33.00 P 1.58 1.58 1.52 1.72 +0.22 64 30 145 0
26JUN26 34.00 P 0.00 0.00 0.00 2.52 +0.26 62 0 39 0
26JUN26 35.00 P 0.00 0.00 0.00 3.53 +0.40 81 0 28 0
26JUN26 36.00 P 0.00 0.00 0.00 4.39 +0.42 60 0 0 0
26JUN26 37.00 P 0.00 0.00 0.00 5.38 +0.30 0 0 0 0
26JUN26 38.00 P 0.00 0.00 0.00 6.38 +0.28 0 0 0 0
26JUN26 39.00 P 0.00 0.00 0.00 7.38 +0.27 0 0 0 0
26JUN26 40.00 P 0.00 0.00 0.00 8.38 +0.22 0 0 0 0
26JUN26 41.00 P 0.00 0.00 0.00 9.38 +0.22 0 0 0 0
26JUN26 42.00 P 0.00 0.00 0.00 10.38 +0.22 0 0 0 0
26JUN26 43.00 P 0.00 0.00 0.00 11.38 +0.22 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 248 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 238 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 228 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 219 0 78 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 210 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 201 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 193 0 15 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 185 0 71 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 177 0 85 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 169 0 2 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 162 0 28 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 154 0 202 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 147 0 233 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 140 0 303 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 134 0 2,051 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 121 0 1,632 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 109 0 1,630 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 96 0 2,637 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1,238 0
29JUN26 25.00 P 0.02 0.02 0.02 0.01 0.00 73 40 2,328 +40
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,954 0
29JUN26 27.00 P 0.06 0.06 0.06 0.02 0.00 57 200 864 +159
29JUN26 28.00 P 0.12 0.14 0.06 0.05 0.00 54 15 914 -4
29JUN26 29.00 P 0.31 0.31 0.13 0.13 -0.01 53 68 1,239 +37
29JUN26 30.00 P 0.40 0.69 0.24 0.31 +0.01 52 211 2,647 +64
29JUN26 31.00 P 0.73 1.18 0.49 0.63 +0.04 52 241 1,460 +41
29JUN26 32.00 P 1.75 1.75 1.04 1.13 +0.10 53 48 1,232 0
29JUN26 33.00 P 2.37 2.62 1.60 1.75 +0.12 51 238 1,221 -37
29JUN26 34.00 P 3.40 3.40 3.40 2.64 +0.28 58 1 2,251 0
29JUN26 35.00 P 3.95 4.06 3.95 3.53 +0.33 61 210 2,329 -81
29JUN26 36.00 P 4.30 4.30 4.30 4.41 +0.29 53 1 1,091 0
29JUN26 37.00 P 5.93 5.93 4.95 5.39 +0.29 55 24 4,373 -3
29JUN26 38.00 P 6.30 6.30 6.30 6.38 +0.27 0 10 2,074 -10
29JUN26 39.00 P 0.00 0.00 0.00 7.38 +0.25 0 0 839 0
29JUN26 40.00 P 0.00 0.00 0.00 8.38 +0.22 0 0 359 0
29JUN26 41.00 P 0.00 0.00 0.00 9.38 +0.22 0 1 132 0
29JUN26 42.00 P 0.00 0.00 0.00 10.43 +0.27 108 0 708 -131
29JUN26 43.00 P 0.00 0.00 0.00 11.38 +0.16 0 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 12.38 +0.16 0 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 13.38 +0.18 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.38 +0.22 0 0 75 0
29JUN26 47.00 P 0.00 0.00 0.00 15.38 +0.21 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 16.38 +0.15 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 17.42 +0.20 151 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 18.38 +0.16 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 20.88 +0.15 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 23.38 +0.14 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 25.88 +0.15 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 28.38 +0.16 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 30.88 +0.15 0 0 0 0
03JUL26 23.00 P 0.00 0.00 0.00 0.01 - 77 0 0 -
03JUL26 24.00 P 0.00 0.00 0.00 0.01 - 67 0 0 -
03JUL26 25.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
03JUL26 26.00 P 0.00 0.00 0.00 0.02 - 55 0 0 -
03JUL26 27.00 P 0.08 0.08 0.07 0.05 - 53 31 31 -
03JUL26 28.00 P 0.00 0.00 0.00 0.12 - 53 0 0 -
03JUL26 29.00 P 0.48 0.48 0.38 0.25 - 52 5 5 -
03JUL26 30.00 P 0.80 0.82 0.69 0.50 - 53 60 30 -
03JUL26 31.00 P 0.74 0.74 0.74 0.86 - 53 15 15 -
03JUL26 32.00 P 1.62 1.62 1.62 1.35 - 52 7 7 -
03JUL26 33.00 P 0.00 0.00 0.00 1.99 - 53 0 0 -
03JUL26 34.00 P 0.00 0.00 0.00 2.73 - 53 0 0 -
03JUL26 35.00 P 0.00 0.00 0.00 3.67 - 60 0 0 -
03JUL26 36.00 P 0.00 0.00 0.00 4.42 - 45 0 0 -
03JUL26 37.00 P 0.00 0.00 0.00 5.42 - 53 0 0 -
03JUL26 38.00 P 0.00 0.00 0.00 6.39 - 51 0 0 -
03JUL26 39.00 P 0.00 0.00 0.00 7.38 - 0 0 0 -
03JUL26 40.00 P 0.00 0.00 0.00 8.38 - 0 0 0 -
03JUL26 41.00 P 0.00 0.00 0.00 9.41 - 77 0 0 -
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.02 0.00 51 0 257 0
30JUL26 23.00 P 0.00 0.00 0.00 0.03 0.00 48 0 8 0
30JUL26 24.00 P 0.00 0.00 0.00 0.07 +0.01 49 0 270 0
30JUL26 25.00 P 0.22 0.22 0.22 0.13 +0.02 49 16 472 0
30JUL26 26.00 P 0.33 0.34 0.28 0.22 +0.03 48 15 184 0
30JUL26 27.00 P 0.56 0.56 0.40 0.36 +0.04 48 61 671 -30
30JUL26 28.00 P 0.82 0.87 0.71 0.57 +0.06 48 88 472 0
30JUL26 29.00 P 1.01 1.22 0.82 0.85 +0.09 48 85 1,299 +24
30JUL26 30.00 P 1.50 1.62 1.05 1.18 +0.10 48 138 560 +33
30JUL26 31.00 P 2.04 2.08 1.48 1.58 +0.09 47 58 593 +1
30JUL26 32.00 P 2.54 2.54 1.96 2.14 +0.16 48 117 997 +81
30JUL26 33.00 P 3.30 3.30 2.58 2.73 +0.17 48 32 798 +10
30JUL26 34.00 P 0.00 0.00 0.00 3.49 +0.28 50 0 1,516 0
30JUL26 35.00 P 0.00 0.00 0.00 4.24 +0.31 51 0 1,313 0
30JUL26 36.00 P 4.85 4.85 4.85 5.06 +0.35 53 2 391 0
30JUL26 37.00 P 0.00 0.00 0.00 5.92 +0.37 54 0 694 0
30JUL26 38.00 P 0.00 0.00 0.00 6.82 +0.39 56 0 172 0
30JUL26 39.00 P 0.00 0.00 0.00 7.64 +0.29 53 0 91 0
30JUL26 40.00 P 0.00 0.00 0.00 8.48 +0.18 48 0 76 0
30JUL26 41.00 P 0.00 0.00 0.00 9.43 +0.18 47 1 7 0
30JUL26 42.00 P 0.00 0.00 0.00 10.43 +0.22 51 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.39 +0.17 48 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 12.38 +0.16 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 13.38 +0.18 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 14.38 +0.21 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 15.38 +0.21 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 16.50 +0.27 77 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.03 +0.01 50 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.05 +0.01 49 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.09 +0.01 49 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.15 +0.02 48 0 17 0
28AUG26 24.00 P 0.37 0.37 0.37 0.25 +0.04 49 120 277 +120
28AUG26 25.00 P 0.00 0.00 0.00 0.38 +0.06 49 0 37 0
28AUG26 26.00 P 0.00 0.00 0.00 0.56 +0.08 49 0 340 0
28AUG26 27.00 P 0.00 0.00 0.00 0.79 +0.10 49 0 305 0
28AUG26 28.00 P 0.00 0.00 0.00 1.07 +0.11 49 0 369 0
28AUG26 29.00 P 1.77 1.77 1.77 1.42 +0.14 49 15 333 0
28AUG26 30.00 P 2.12 2.20 1.63 1.79 +0.12 49 19 736 -1
28AUG26 31.00 P 2.63 2.63 2.08 2.25 +0.14 48 58 1,112 +11
28AUG26 32.00 P 3.37 3.37 3.08 2.78 +0.16 49 45 329 +6
28AUG26 33.00 P 4.02 4.02 3.63 3.37 +0.17 49 150 650 +108
28AUG26 34.00 P 4.28 4.28 3.98 3.98 +0.15 48 11 852 -11
28AUG26 35.00 P 0.00 0.00 0.00 4.82 +0.31 51 0 209 0
28AUG26 36.00 P 5.70 5.70 5.36 5.58 +0.33 52 15 356 -1
28AUG26 37.00 P 0.00 0.00 0.00 6.07 +0.04 45 0 244 0
28AUG26 38.00 P 0.00 0.00 0.00 6.88 +0.03 45 0 180 0
28AUG26 39.00 P 0.00 0.00 0.00 7.70 -0.01 43 0 72 0
28AUG26 40.00 P 0.00 0.00 0.00 8.79 +0.19 50 0 34 0
28AUG26 41.00 P 0.00 0.00 0.00 9.69 +0.18 50 0 15 0
28AUG26 42.00 P 0.00 0.00 0.00 10.69 +0.23 53 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 11.39 +0.01 39 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 12.46 +0.17 48 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 13.43 +0.16 48 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 14.41 +0.18 49 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 15.39 +0.18 48 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 16.50 +0.27 61 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 28 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 +0.01 48 0 100 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 +0.01 48 0 43 0
29SEP26 19.50 P 0.00 0.00 0.00 0.07 +0.01 48 0 9 0
29SEP26 20.00 P 0.00 0.00 0.00 0.08 +0.01 47 0 234 0
29SEP26 21.00 P 0.00 0.00 0.00 0.14 +0.02 47 0 171 0
29SEP26 22.00 P 0.00 0.00 0.00 0.22 +0.03 47 0 294 0
29SEP26 23.00 P 0.00 0.00 0.00 0.33 +0.03 47 0 204 0
29SEP26 24.00 P 0.00 0.00 0.00 0.48 +0.04 47 0 626 0
29SEP26 25.00 P 0.84 0.84 0.84 0.68 +0.07 48 1 722 0
29SEP26 26.00 P 0.00 0.00 0.00 0.92 +0.09 48 0 217 0
29SEP26 27.00 P 1.25 1.25 1.25 1.20 +0.09 48 1 268 +1
29SEP26 28.00 P 0.00 0.00 0.00 1.51 +0.08 47 0 705 0
29SEP26 29.00 P 0.00 0.00 0.00 1.89 +0.10 47 0 787 0
29SEP26 30.00 P 2.56 2.70 2.27 2.28 +0.04 46 29 1,971 +11
29SEP26 31.00 P 3.09 3.29 2.79 2.80 +0.12 46 61 3,054 +1
29SEP26 32.00 P 0.00 0.00 0.00 3.34 +0.12 46 0 3,274 0
29SEP26 33.00 P 0.00 0.00 0.00 3.95 +0.16 46 0 2,732 0
29SEP26 34.00 P 0.00 0.00 0.00 4.63 +0.22 47 0 2,840 0
29SEP26 35.00 P 0.00 0.00 0.00 5.33 +0.23 47 10 1,504 +10
29SEP26 36.00 P 0.00 0.00 0.00 6.08 +0.25 47 0 1,983 0
29SEP26 37.00 P 0.00 0.00 0.00 6.85 +0.30 47 0 2,485 0
29SEP26 38.00 P 0.00 0.00 0.00 7.38 -0.08 42 0 244 0
29SEP26 39.00 P 0.00 0.00 0.00 8.38 +0.15 46 0 199 0
29SEP26 40.00 P 0.00 0.00 0.00 9.06 +0.03 42 0 286 0
29SEP26 41.00 P 0.00 0.00 0.00 9.91 -0.06 40 0 335 0
29SEP26 42.00 P 0.00 0.00 0.00 10.82 -0.04 40 0 63 0
29SEP26 43.00 P 0.00 0.00 0.00 11.72 -0.02 39 0 87 0
29SEP26 44.00 P 0.00 0.00 0.00 12.65 -0.01 38 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 13.61 +0.04 37 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 14.46 -0.07 0 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 15.40 -0.07 0 0 86 0
29SEP26 48.00 P 0.00 0.00 0.00 16.50 +0.08 22 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 17.62 +0.25 47 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 18.59 +0.26 47 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 21.04 +0.27 47 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 23.49 +0.25 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 25.96 +0.23 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 28.44 +0.21 48 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 30.92 +0.19 48 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.34 +0.02 46 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.46 +0.02 46 0 1 0
30DEC26 22.00 P 0.77 0.77 0.77 0.63 +0.02 46 120 487 +119
30DEC26 23.00 P 0.00 0.00 0.00 0.84 +0.04 46 0 289 0
30DEC26 24.00 P 0.00 0.00 0.00 1.07 +0.05 46 0 110 0
30DEC26 25.00 P 0.00 0.00 0.00 1.33 +0.06 46 0 138 0
30DEC26 26.00 P 1.64 1.64 1.64 1.63 +0.06 46 1 461 -1
30DEC26 27.00 P 0.00 0.00 0.00 1.97 +0.11 46 0 664 0
30DEC26 28.00 P 0.00 0.00 0.00 2.33 +0.06 45 0 449 0
30DEC26 29.00 P 2.79 2.79 2.79 2.79 +0.10 45 1 551 0
30DEC26 30.00 P 3.23 3.23 3.23 3.28 +0.12 45 2 2,772 +2
30DEC26 31.00 P 4.26 4.26 4.26 3.73 +0.05 45 15 785 +15
30DEC26 32.00 P 0.00 0.00 0.00 4.27 +0.04 44 0 1,871 0
30DEC26 33.00 P 0.00 0.00 0.00 4.87 +0.06 45 0 666 0
30DEC26 34.00 P 0.00 0.00 0.00 5.59 +0.15 46 0 412 0
30DEC26 35.00 P 0.00 0.00 0.00 6.16 0.00 44 0 1,130 0
30DEC26 36.00 P 0.00 0.00 0.00 6.85 -0.04 44 0 508 0
30DEC26 37.00 P 0.00 0.00 0.00 7.56 -0.06 44 0 1,056 0
30DEC26 38.00 P 0.00 0.00 0.00 8.34 -0.03 45 0 2,256 0
30DEC26 39.00 P 0.00 0.00 0.00 9.12 -0.04 45 0 175 0
30DEC26 40.00 P 0.00 0.00 0.00 9.90 -0.04 44 0 185 0
30DEC26 41.00 P 0.00 0.00 0.00 10.71 0.00 44 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 11.52 -0.02 44 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 12.37 -0.10 43 0 820 0
30DEC26 44.00 P 0.00 0.00 0.00 13.25 -0.08 43 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 14.15 0.00 43 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 15.08 -0.01 44 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 15.91 -0.09 42 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.85 -0.02 42 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.75 -0.08 41 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 18.65 -0.10 39 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 21.04 -0.07 37 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 23.64 +0.16 46 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 26.06 +0.15 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 28.51 +0.17 46 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 30.97 +0.20 46 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.67 +0.06 47 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.85 +0.06 47 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.05 +0.03 46 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.29 +0.03 46 0 30 0
30MAR27 24.00 P 0.00 0.00 0.00 1.57 +0.02 46 0 411 0
30MAR27 25.00 P 0.00 0.00 0.00 1.89 +0.06 46 0 72 0
30MAR27 26.00 P 0.00 0.00 0.00 2.24 +0.07 46 0 158 0
30MAR27 27.00 P 2.88 2.88 2.88 2.63 +0.09 45 15 411 +15
30MAR27 28.00 P 0.00 0.00 0.00 3.06 +0.11 45 0 218 0
30MAR27 29.00 P 3.82 3.82 3.82 3.51 +0.11 45 15 350 +15
30MAR27 30.00 P 0.00 0.00 0.00 4.01 +0.13 45 0 1,203 0
30MAR27 31.00 P 4.89 4.89 4.89 4.51 +0.10 45 15 89 +15
30MAR27 32.00 P 5.02 5.02 5.02 5.08 +0.11 45 30 146 0
30MAR27 33.00 P 0.00 0.00 0.00 5.65 +0.08 45 0 162 0
30MAR27 34.00 P 0.00 0.00 0.00 6.25 +0.04 45 0 163 0
30MAR27 35.00 P 0.00 0.00 0.00 6.90 +0.03 44 0 95 0
30MAR27 36.00 P 0.00 0.00 0.00 7.55 0.00 44 0 974 0
30MAR27 37.00 P 0.00 0.00 0.00 8.26 +0.02 44 0 54 0
30MAR27 38.00 P 9.60 9.60 9.60 9.00 -0.01 44 5 42 0
30MAR27 39.00 P 0.00 0.00 0.00 9.75 +0.02 44 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 10.54 +0.04 45 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 11.32 -0.01 44 0 17 0
30MAR27 42.00 P 0.00 0.00 0.00 12.14 +0.04 45 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.95 +0.03 44 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 13.77 +0.01 44 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 14.61 +0.01 44 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 15.49 -0.04 44 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 16.40 -0.01 44 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 17.30 +0.08 44 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 18.20 +0.01 44 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 19.09 +0.07 44 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 21.35 -0.04 43 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 23.64 -0.09 40 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 26.06 +0.06 40 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 28.65 +0.25 46 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 31.07 +0.17 46 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.98 +0.07 47 0 73 0
29JUN27 21.00 P 0.00 0.00 0.00 1.22 +0.07 47 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.49 +0.09 47 0 11 0
29JUN27 23.00 P 0.00 0.00 0.00 1.80 +0.09 47 0 52 0
29JUN27 24.00 P 0.00 0.00 0.00 2.11 +0.09 46 0 291 0
29JUN27 25.00 P 0.00 0.00 0.00 2.41 +0.01 46 5 110 +5
29JUN27 26.00 P 0.00 0.00 0.00 2.80 +0.02 46 0 137 0
29JUN27 27.00 P 0.00 0.00 0.00 3.24 +0.03 46 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 3.69 +0.04 46 0 27 0
29JUN27 29.00 P 0.00 0.00 0.00 4.16 +0.03 46 0 110 0
29JUN27 30.00 P 0.00 0.00 0.00 4.66 +0.03 46 0 16 0
29JUN27 31.00 P 0.00 0.00 0.00 5.20 +0.02 46 0 71 0
29JUN27 32.00 P 0.00 0.00 0.00 5.76 +0.02 45 0 105 0
29JUN27 33.00 P 0.00 0.00 0.00 6.36 +0.02 45 0 144 0
29JUN27 34.00 P 0.00 0.00 0.00 7.04 +0.08 46 0 15 0
29JUN27 35.00 P 0.00 0.00 0.00 7.65 +0.04 46 5 20 +5
29JUN27 36.00 P 0.00 0.00 0.00 8.30 +0.01 45 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.00 +0.04 46 0 45 0
29JUN27 38.00 P 0.00 0.00 0.00 9.71 -0.02 46 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 10.44 -0.03 45 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.19 +0.02 45 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 11.96 +0.02 46 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 12.75 -0.02 45 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 13.54 +0.03 45 0 0 0
TOTAL PUT 2,987 105,206 +717
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$ 5.13
29JUN26 4.20 C 0.00 0.00 0.00 0.95 - 96 0 0 -
29JUN26 4.30 C 0.00 0.00 0.00 0.85 -0.04 86 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.76 -0.03 87 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.66 -0.02 77 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.56 -0.04 67 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.46 -0.05 58 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.38 -0.04 59 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.28 -0.05 47 0 0 0
29JUN26 5.00 C 0.23 0.23 0.23 0.22 -0.04 51 8 8 +8
29JUN26 5.25 C 0.00 0.00 0.00 0.09 -0.04 49 0 68 0
29JUN26 5.50 C 0.04 0.04 0.03 0.03 -0.02 49 11 60 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 67 0 14 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 80 0 2 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 93 0 608 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 105 0 214 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 116 0 231 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 126 0 208 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 137 0 230 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 146 0 41 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 155 0 180 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 164 0 207 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 172 0 183 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 181 0 156 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 188 0 205 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 196 0 125 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 203 0 85 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 210 0 202 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 217 0 398 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 230 0 345 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 242 0 210 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 254 0 117 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 265 0 169 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 275 0 54 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 285 0 56 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 294 0 35 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 303 0 9 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 312 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 320 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 328 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 336 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 344 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 351 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 358 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 364 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 371 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 377 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 383 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 389 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 401 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 411 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 422 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 431 0 5 0
30JUL26 4.20 C 0.00 0.00 0.00 0.99 - 53 0 0 -
30JUL26 4.30 C 0.00 0.00 0.00 0.92 -0.04 57 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.83 -0.03 54 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.75 -0.04 54 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.68 -0.02 54 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.61 -0.01 54 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.54 -0.01 53 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.48 -0.02 53 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.41 -0.01 51 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.29 -0.01 50 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.20 -0.01 51 0 90 0
30JUL26 5.75 C 0.00 0.00 0.00 0.13 -0.01 50 0 76 0
30JUL26 6.00 C 0.00 0.00 0.00 0.09 0.00 51 0 15 0
30JUL26 6.25 C 0.00 0.00 0.00 0.06 0.00 52 0 21 0
30JUL26 6.50 C 0.00 0.00 0.00 0.04 0.00 53 0 16 0
30JUL26 6.75 C 0.00 0.00 0.00 0.03 0.00 55 0 90 0
30JUL26 7.00 C 0.00 0.00 0.00 0.02 0.00 56 0 135 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 168 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 58 0 45 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 62 0 145 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 66 0 68 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 70 0 119 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 73 0 38 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 87 0 30 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 90 0 45 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 93 0 77 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 98 0 30 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.07 - 55 0 0 -
28AUG26 4.30 C 0.00 0.00 0.00 0.99 -0.01 54 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.91 -0.03 53 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.84 -0.02 53 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.77 -0.02 53 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.70 -0.02 52 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.64 -0.02 52 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.56 -0.02 49 0 0 0
28AUG26 5.00 C 0.52 0.52 0.52 0.51 -0.03 49 15 15 +15
28AUG26 5.25 C 0.00 0.00 0.00 0.39 -0.01 49 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.29 -0.02 48 0 3 0
28AUG26 5.75 C 0.23 0.23 0.23 0.22 -0.01 49 15 15 +15
28AUG26 6.00 C 0.00 0.00 0.00 0.17 0.00 50 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.13 +0.01 51 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.09 0.00 50 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.07 +0.01 51 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.05 0.00 51 0 11 0
28AUG26 7.25 C 0.00 0.00 0.00 0.03 0.00 49 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.02 0.00 49 0 2 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 60 0 3 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 65 0 7 0
29SEP26 4.20 C 0.00 0.00 0.00 1.13 - 53 0 0 -
29SEP26 4.30 C 0.00 0.00 0.00 1.05 -0.02 52 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.98 -0.02 51 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.91 -0.01 51 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.84 -0.02 50 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.78 -0.01 50 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.72 -0.01 50 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.65 -0.02 48 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.59 -0.03 47 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.47 -0.01 47 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.37 -0.01 47 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.30 -0.01 48 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.23 -0.01 47 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.19 +0.01 49 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.14 0.00 48 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.11 0.00 48 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.09 +0.01 49 0 60 0
29SEP26 7.25 C 0.00 0.00 0.00 0.06 0.00 47 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.05 0.00 48 0 37 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 0.00 45 0 118 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 45 0 107 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 57 0 35 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 60 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 67 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 70 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 72 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 75 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 77 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 82 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 84 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 94 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 96 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.28 - 50 0 0 -
30DEC26 4.30 C 0.00 0.00 0.00 1.21 -0.02 50 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.15 -0.01 50 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.08 -0.02 49 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.02 -0.02 49 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.96 -0.02 48 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.91 -0.01 48 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.86 -0.01 48 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.81 -0.01 48 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.69 -0.01 48 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.59 -0.01 47 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 0.50 -0.01 47 0 15 0
30DEC26 6.00 C 0.00 0.00 0.00 0.43 0.00 47 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.36 0.00 47 0 13 0
30DEC26 6.50 C 0.31 0.31 0.31 0.31 +0.01 47 5 30 0
30DEC26 6.75 C 0.00 0.00 0.00 0.26 +0.01 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.22 +0.01 47 0 53 0
30DEC26 7.25 C 0.00 0.00 0.00 0.18 0.00 47 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.16 +0.01 48 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.13 0.00 47 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.11 0.00 47 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.09 0.00 47 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.08 +0.01 47 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 +0.01 48 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.06 +0.01 48 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.05 +0.01 48 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.04 +0.01 47 0 45 0
30DEC26 9.75 C 0.00 0.00 0.00 0.03 +0.01 46 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 43 0 536 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 45 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 50 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 57 0 70 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 60 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.42 - 50 0 0 -
30MAR27 4.30 C 0.00 0.00 0.00 1.36 -0.02 50 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.30 -0.01 50 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.24 -0.02 50 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.19 -0.01 50 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.13 -0.01 49 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.08 -0.01 49 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.03 -0.01 49 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.99 0.00 49 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.88 0.00 49 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.77 -0.01 48 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.69 0.00 49 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.61 0.00 48 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.53 0.00 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.47 0.00 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.42 +0.01 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.37 +0.01 48 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.33 +0.01 48 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.29 +0.01 48 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.25 0.00 48 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.22 0.00 48 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.20 +0.01 48 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.17 0.00 48 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.15 0.00 48 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.14 +0.01 48 0 0 0
30MAR27 9.25 C 0.11 0.11 0.11 0.12 +0.01 48 5 5 +5
30MAR27 9.50 C 0.00 0.00 0.00 0.11 +0.01 48 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.09 0.00 47 0 3 0
30MAR27 10.00 C 0.00 0.00 0.00 0.08 0.00 48 0 3 0
30MAR27 10.50 C 0.00 0.00 0.00 0.07 +0.01 49 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.05 0.00 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.04 +0.01 48 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 0.03 +0.01 48 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.02 +0.01 46 0 2 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 33 0
29JUN27 4.20 C 0.00 0.00 0.00 1.47 - 51 0 0 -
29JUN27 4.30 C 0.00 0.00 0.00 1.41 -0.01 51 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.35 -0.01 51 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.30 -0.01 51 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.24 -0.01 50 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.19 -0.01 50 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.14 0.00 50 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.10 0.00 50 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.05 0.00 50 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.94 0.00 50 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.84 0.00 49 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.76 +0.01 50 0 17 0
29JUN27 6.00 C 0.00 0.00 0.00 0.68 +0.01 49 0 8 0
29JUN27 6.25 C 0.00 0.00 0.00 0.61 +0.01 49 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.54 +0.01 49 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.49 +0.02 49 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.44 +0.02 49 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.39 +0.01 49 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.35 +0.01 49 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.31 +0.01 49 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.28 +0.01 49 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.25 +0.01 49 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.23 +0.02 49 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.20 +0.01 49 0 1 0
TOTAL CALL 59 9,811 +43
29JUN26 4.20 P 0.00 0.00 0.00 0.01 - 85 0 0 -
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.02 -0.01 52 0 40 0
29JUN26 4.80 P 0.07 0.07 0.07 0.04 0.00 55 90 90 +27
29JUN26 4.90 P 0.00 0.00 0.00 0.06 0.00 53 0 76 0
29JUN26 5.00 P 0.00 0.00 0.00 0.09 0.00 52 0 245 0
29JUN26 5.25 P 0.00 0.00 0.00 0.22 +0.01 53 0 187 0
29JUN26 5.50 P 0.39 0.39 0.39 0.39 0.00 44 60 92 -43
29JUN26 5.75 P 0.00 0.00 0.00 0.63 +0.04 54 0 84 0
29JUN26 6.00 P 0.00 0.00 0.00 0.87 +0.04 0 0 151 0
29JUN26 6.25 P 0.00 0.00 0.00 1.13 +0.04 83 0 38 0
29JUN26 6.50 P 0.00 0.00 0.00 1.38 +0.04 97 0 0 -39
29JUN26 6.75 P 0.00 0.00 0.00 1.63 +0.05 109 0 15 0
29JUN26 7.00 P 0.00 0.00 0.00 1.88 +0.04 120 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.13 +0.05 131 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 2.38 +0.05 141 0 15 0
29JUN26 7.75 P 0.00 0.00 0.00 2.63 +0.05 151 0 8 0
29JUN26 8.00 P 0.00 0.00 0.00 2.87 +0.04 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.12 +0.04 0 0 15 0
29JUN26 8.50 P 0.00 0.00 0.00 3.37 +0.04 0 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 3.62 +0.04 0 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 3.87 +0.04 0 0 15 0
29JUN26 9.25 P 0.00 0.00 0.00 4.12 +0.04 0 0 122 0
29JUN26 9.50 P 4.37 4.37 4.35 4.37 +0.03 0 10 375 0
29JUN26 9.75 P 0.00 0.00 0.00 4.62 +0.03 0 0 243 0
29JUN26 10.00 P 0.00 0.00 0.00 4.87 +0.04 0 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 5.37 +0.04 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 5.87 +0.04 0 0 220 0
29JUN26 11.50 P 0.00 0.00 0.00 6.37 +0.04 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 6.87 +0.04 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 7.37 +0.04 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 7.87 +0.04 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 8.37 +0.04 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 8.87 +0.04 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 9.37 +0.03 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 9.87 +0.04 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 10.37 +0.04 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 10.87 +0.04 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 11.37 +0.04 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 11.87 +0.03 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 12.37 +0.04 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 12.87 +0.04 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 13.37 +0.03 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 13.87 +0.04 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 14.37 +0.04 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 14.87 +0.04 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 15.87 +0.04 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 16.87 +0.04 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 17.87 +0.04 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 18.87 +0.04 0 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.05 - 54 0 0 -
30JUL26 4.30 P 0.00 0.00 0.00 0.06 +0.01 52 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.08 +0.01 53 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.10 +0.01 52 0 200 0
30JUL26 4.60 P 0.00 0.00 0.00 0.12 +0.01 51 0 78 0
30JUL26 4.70 P 0.20 0.20 0.20 0.15 +0.01 51 1,200 1,200 +1,150
30JUL26 4.80 P 0.00 0.00 0.00 0.19 +0.02 52 0 20 0
30JUL26 4.90 P 0.00 0.00 0.00 0.22 +0.01 50 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.27 +0.02 51 0 50 0
30JUL26 5.25 P 0.00 0.00 0.00 0.40 +0.02 51 0 22 0
30JUL26 5.50 P 0.65 0.65 0.65 0.54 0.00 48 10 44 +10
30JUL26 5.75 P 0.00 0.00 0.00 0.73 +0.03 49 0 45 0
30JUL26 6.00 P 0.00 0.00 0.00 0.94 +0.04 50 0 16 0
30JUL26 6.25 P 0.00 0.00 0.00 1.15 +0.03 47 0 602 0
30JUL26 6.50 P 0.00 0.00 0.00 1.38 +0.04 45 0 69 0
30JUL26 6.75 P 0.00 0.00 0.00 1.63 +0.05 51 0 77 0
30JUL26 7.00 P 0.00 0.00 0.00 1.88 +0.04 56 0 162 0
30JUL26 7.25 P 0.00 0.00 0.00 2.13 +0.05 61 0 48 0
30JUL26 7.50 P 0.00 0.00 0.00 2.38 +0.05 66 0 17 0
30JUL26 7.75 P 0.00 0.00 0.00 2.63 +0.05 71 0 2 0
30JUL26 8.00 P 0.00 0.00 0.00 2.88 +0.05 75 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.13 +0.05 79 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 3.38 +0.05 83 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 3.63 +0.05 87 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 3.88 +0.05 91 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 4.13 +0.05 94 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 4.38 +0.04 98 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 4.63 +0.04 101 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 4.88 +0.05 105 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 5.38 +0.05 111 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 5.88 +0.05 117 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 6.38 +0.05 123 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.09 - 50 0 0 -
28AUG26 4.30 P 0.00 0.00 0.00 0.11 +0.01 49 0 1 0
28AUG26 4.40 P 0.00 0.00 0.00 0.14 +0.02 50 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.16 +0.01 49 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.20 +0.02 50 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.23 +0.02 50 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.27 +0.02 49 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.31 +0.02 49 0 15 0
28AUG26 5.00 P 0.00 0.00 0.00 0.36 +0.02 50 0 16 0
28AUG26 5.25 P 0.00 0.00 0.00 0.49 +0.03 49 0 20 0
28AUG26 5.50 P 0.00 0.00 0.00 0.65 +0.04 50 0 100 0
28AUG26 5.75 P 0.00 0.00 0.00 0.81 +0.04 48 0 75 0
28AUG26 6.00 P 0.00 0.00 0.00 1.01 +0.07 49 0 126 0
28AUG26 6.25 P 1.35 1.35 1.20 1.21 +0.06 48 12 108 -8
28AUG26 6.50 P 0.00 0.00 0.00 1.42 +0.06 47 0 60 0
28AUG26 6.75 P 0.00 0.00 0.00 1.65 +0.05 47 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.88 +0.04 45 0 5 0
28AUG26 7.25 P 0.00 0.00 0.00 2.13 +0.04 49 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.38 +0.05 52 0 8 0
28AUG26 7.75 P 0.00 0.00 0.00 2.63 +0.04 56 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.88 +0.05 59 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.13 +0.05 63 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 3.38 +0.05 66 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 3.63 +0.05 69 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 3.88 +0.05 72 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 4.13 +0.05 75 0 0 0
28AUG26 9.50 P 4.35 4.35 4.35 4.38 +0.04 78 5 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.14 - 49 0 0 -
29SEP26 4.30 P 0.00 0.00 0.00 0.16 +0.02 48 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.19 +0.02 48 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.22 +0.02 48 0 1 0
29SEP26 4.60 P 0.00 0.00 0.00 0.25 +0.02 47 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.29 +0.02 47 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.33 +0.02 47 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.37 +0.02 47 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.41 +0.02 46 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.56 +0.04 48 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.72 +0.03 48 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.88 +0.02 47 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.06 +0.03 47 0 21 0
29SEP26 6.25 P 0.00 0.00 0.00 1.26 +0.03 47 0 43 0
29SEP26 6.50 P 0.00 0.00 0.00 1.47 +0.04 47 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 1.69 +0.04 47 0 100 0
29SEP26 7.00 P 0.00 0.00 0.00 1.91 +0.03 46 0 70 0
29SEP26 7.25 P 0.00 0.00 0.00 2.14 +0.04 45 0 56 0
29SEP26 7.50 P 0.00 0.00 0.00 2.38 +0.04 45 0 255 0
29SEP26 7.75 P 0.00 0.00 0.00 2.63 +0.04 48 0 150 0
29SEP26 8.00 P 0.00 0.00 0.00 2.88 +0.05 51 0 38 0
29SEP26 8.25 P 0.00 0.00 0.00 3.13 +0.05 54 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.38 +0.05 57 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.63 +0.05 59 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.88 +0.05 62 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 4.13 +0.05 64 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 4.38 +0.04 67 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.63 +0.04 69 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.88 +0.05 71 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.38 +0.05 76 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.88 +0.05 80 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.38 +0.05 83 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.87 +0.04 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.37 +0.04 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 7.87 +0.04 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 8.37 +0.04 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 8.87 +0.04 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 9.37 +0.03 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 9.87 +0.04 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 10.37 +0.04 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 10.87 +0.04 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 11.37 +0.04 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 11.87 +0.03 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 12.37 +0.04 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 12.87 +0.04 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 13.37 +0.03 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 13.87 +0.04 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 14.37 +0.04 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 14.87 +0.04 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 15.87 +0.04 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 16.87 +0.04 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 17.87 +0.04 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 18.87 +0.04 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.26 - 47 0 0 -
30DEC26 4.30 P 0.00 0.00 0.00 0.29 +0.02 47 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.33 +0.03 47 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.37 +0.03 47 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.41 +0.04 47 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.44 +0.03 46 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.49 +0.03 47 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.53 +0.03 46 0 15 0
30DEC26 5.00 P 0.00 0.00 0.00 0.58 +0.02 46 0 25 0
30DEC26 5.25 P 0.00 0.00 0.00 0.71 +0.03 45 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.86 0.00 46 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.03 +0.03 46 0 29 0
30DEC26 6.00 P 0.00 0.00 0.00 1.21 +0.03 46 0 14 0
30DEC26 6.25 P 1.45 1.45 1.45 1.40 +0.04 47 10 10 +10
30DEC26 6.50 P 0.00 0.00 0.00 1.59 +0.03 46 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.80 +0.04 47 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 2.00 +0.03 46 0 123 0
30DEC26 7.25 P 0.00 0.00 0.00 2.22 +0.04 46 0 49 0
30DEC26 7.50 P 0.00 0.00 0.00 2.44 +0.04 45 0 64 0
30DEC26 7.75 P 0.00 0.00 0.00 2.66 +0.03 44 0 68 0
30DEC26 8.00 P 0.00 0.00 0.00 2.89 +0.03 43 0 34 0
30DEC26 8.25 P 0.00 0.00 0.00 3.13 +0.04 43 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 3.38 +0.05 45 0 137 0
30DEC26 8.75 P 0.00 0.00 0.00 3.63 +0.05 47 0 157 0
30DEC26 9.00 P 0.00 0.00 0.00 3.88 +0.05 49 0 82 0
30DEC26 9.25 P 0.00 0.00 0.00 4.13 +0.05 51 0 125 0
30DEC26 9.50 P 0.00 0.00 0.00 4.38 +0.04 53 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.63 +0.04 54 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.88 +0.05 56 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 5.38 +0.05 59 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.88 +0.05 63 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 6.38 +0.05 66 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.87 +0.04 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 7.37 +0.04 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 7.87 +0.04 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 8.37 +0.04 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 8.87 +0.04 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 9.37 +0.03 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 9.87 +0.04 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 10.37 +0.04 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 10.87 +0.04 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 11.37 +0.04 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 11.87 +0.03 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 12.37 +0.04 0 0 0 0
30MAR27 4.20 P 0.37 0.37 0.37 0.38 - 48 11 11 -
30MAR27 4.30 P 0.00 0.00 0.00 0.41 +0.02 48 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.45 +0.03 48 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.49 +0.03 48 0 1 0
30MAR27 4.60 P 0.00 0.00 0.00 0.53 +0.03 47 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 0.58 +0.03 48 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.62 +0.03 47 0 15 0
30MAR27 4.90 P 0.00 0.00 0.00 0.67 +0.03 47 0 60 0
30MAR27 5.00 P 0.00 0.00 0.00 0.74 +0.05 48 0 80 0
30MAR27 5.25 P 0.00 0.00 0.00 0.84 +0.02 46 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.02 +0.03 47 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.16 +0.03 46 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 1.33 +0.03 46 0 50 0
30MAR27 6.25 P 0.00 0.00 0.00 1.52 +0.03 47 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 1.71 +0.03 47 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.90 +0.03 46 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.10 +0.03 46 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.31 +0.04 46 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.52 +0.03 46 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.73 +0.03 45 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.95 +0.03 45 0 162 0
30MAR27 8.25 P 0.00 0.00 0.00 3.18 +0.04 45 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.41 +0.04 44 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.64 +0.03 43 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 3.88 +0.04 43 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 4.13 +0.05 45 0 205 0
30MAR27 9.50 P 0.00 0.00 0.00 4.39 +0.05 48 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.63 +0.04 48 0 36 0
30MAR27 10.00 P 0.00 0.00 0.00 4.88 +0.03 49 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 5.38 +0.05 52 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 5.88 +0.05 55 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 6.38 +0.05 58 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 6.87 +0.04 0 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 7.37 +0.04 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 7.87 +0.04 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 8.37 +0.04 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 8.87 +0.04 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 9.37 +0.03 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 9.87 +0.04 0 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.57 - 47 0 0 -
29JUN27 4.30 P 0.00 0.00 0.00 0.61 +0.04 47 0 30 0
29JUN27 4.40 P 0.00 0.00 0.00 0.66 +0.04 47 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.71 +0.04 47 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.76 +0.04 47 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.82 +0.05 47 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.87 +0.04 47 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.93 +0.04 47 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.99 +0.04 47 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.14 +0.05 46 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.30 +0.05 46 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.47 +0.05 46 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.65 +0.06 46 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.82 +0.05 45 0 30 0
29JUN27 6.50 P 0.00 0.00 0.00 2.01 +0.05 45 0 15 0
29JUN27 6.75 P 0.00 0.00 0.00 2.20 +0.05 44 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.40 +0.05 44 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.60 +0.05 43 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.80 +0.05 42 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.01 +0.05 41 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.22 +0.05 40 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.44 +0.06 40 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.65 +0.05 38 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.87 +0.05 36 0 0 0
TOTAL PUT 1,408 8,046 +1,107
ALL CONTRACTS TOTAL 1,153,101 21,404,811 +319,023
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED